Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 36.84 37.06 36.46 36.47 16,620,313 -0.34(-0.93%)
Mar 30, 2022 36.76 36.99 36.44 36.81 9,034,270 +0.12(+0.32%)
Mar 29, 2022 36.73 36.85 36.18 36.69 15,655,819 +0.15(+0.40%)
Mar 28, 2022 35.91 36.57 35.66 36.54 16,201,962 +0.59(+1.65%)
Mar 25, 2022 35.76 35.97 35.49 35.95 8,820,500 +0.23(+0.65%)
Mar 24, 2022 35.61 36.07 35.39 35.72 11,708,959 +0.28(+0.80%)
Mar 23, 2022 35.80 35.96 35.38 35.43 19,890,890 -0.38(-1.06%)
Mar 22, 2022 35.93 36.08 35.53 35.81 21,167,000 -0.08(-0.22%)
Mar 21, 2022 35.13 36.12 35.13 35.89 15,726,949 +0.54(+1.51%)
Mar 18, 2022 35.31 35.40 34.98 35.36 23,645,262 +0.01(+0.03%)
Mar 17, 2022 35.10 35.37 34.41 35.35 18,254,144 +0.67(+1.94%)
Mar 16, 2022 33.74 34.68 33.55 34.67 24,237,786 +1.22(+3.64%)
Mar 15, 2022 33.72 33.89 33.09 33.46 25,244,506 +0.13(+0.38%)
Mar 14, 2022 33.88 34.10 33.13 33.33 14,707,815 -0.45(-1.33%)
Mar 11, 2022 34.36 34.66 33.72 33.78 22,549,678 -0.19(-0.57%)
Mar 10, 2022 33.38 34.22 33.97 24,922,032 +0.27(+0.81%)
Mar 09, 2022 34.75 34.79 33.36 33.70 22,327,682 -0.37(-1.09%)
Mar 08, 2022 35.76 36.30 34.02 34.07 28,552,106 -1.97(-5.46%)
Mar 07, 2022 36.23 37.62 35.99 36.04 26,461,108 -0.41(-1.12%)
Mar 04, 2022 34.12 36.50 34.00 36.45 30,966,030 +2.08(+6.06%)
Mar 03, 2022 33.79 34.96 33.79 34.36 21,536,598 +0.66(+1.96%)
Mar 02, 2022 32.62 33.84 32.48 33.70 15,451,897 +1.24(+3.81%)
Mar 01, 2022 32.88 33.36 31.97 32.46 17,669,158 -0.55(-1.68%)
Feb 28, 2022 32.81 33.18 32.59 33.02 18,779,892 -0.39(-1.17%)
Feb 25, 2022 32.79 33.59 33.13 33.41 11,668,111 +0.79(+2.42%)
Feb 24, 2022 32.20 32.67 31.77 32.62 13,910,780 +0.19(+0.60%)
Feb 23, 2022 33.37 33.51 32.37 32.43 13,409,188 -0.82(-2.45%)
Feb 22, 2022 33.82 34.08 33.08 33.24 21,184,708 -0.41(-1.21%)
Feb 18, 2022 33.65 0 -0.43(-1.25%)
Feb 17, 2022 33.98 34.38 33.87 34.08 15,433,045 -0.07(-0.20%)
Feb 16, 2022 33.67 34.24 33.46 34.14 11,238,898 +0.60(+1.79%)
Feb 15, 2022 33.25 33.95 33.25 33.54 18,759,656 +0.61(+1.86%)
Feb 14, 2022 32.45 33.05 32.40 32.93 14,417,274 +0.53(+1.65%)
Feb 11, 2022 32.93 33.19 32.14 32.40 12,405,478 -0.60(-1.82%)
Feb 10, 2022 33.02 33.65 32.82 33.00 11,265,739 -0.73(-2.16%)
Feb 09, 2022 33.21 33.80 33.18 33.73 11,507,907 +0.61(+1.85%)
Feb 08, 2022 32.79 33.50 32.68 33.12 13,989,244 +0.45(+1.37%)
Feb 07, 2022 33.42 33.52 32.52 32.67 12,674,496 -0.63(-1.90%)
Feb 04, 2022 33.09 33.54 32.96 33.30 14,036,576 -0.30(-0.90%)
Feb 03, 2022 33.85 33.53 33.60 13,484,508 -0.58(-1.70%)
Feb 02, 2022 33.71 34.25 33.61 34.18 10,381,301 +0.48(+1.41%)
Feb 01, 2022 33.24 33.76 33.22 33.71 12,667,694 +0.49(+1.46%)
Jan 31, 2022 32.90 33.22 14,786,044 -0.20(-0.61%)
Jan 28, 2022 32.56 33.45 32.24 33.43 15,499,562 +0.84(+2.59%)
Jan 27, 2022 32.91 33.15 32.42 32.58 16,525,873 -0.09(-0.27%)
Jan 26, 2022 32.96 33.80 32.40 32.67 22,435,790 -0.07(-0.21%)
Jan 25, 2022 32.67 33.00 32.18 32.74 20,502,522 -0.62(-1.86%)
Jan 24, 2022 33.44 33.49 32.42 33.36 29,866,056 +0.25(+0.76%)
Jan 21, 2022 34.03 34.12 32.44 33.11 35,411,672 -1.11(-3.24%)
Jan 20, 2022 33.90 35.06 33.90 34.21 18,729,698 -0.01(-0.03%)
Jan 19, 2022 34.30 34.52 33.94 34.22 18,190,910 +0.00(+0.00%)
Jan 18, 2022 35.00 35.04 34.05 34.22 21,249,294 -1.16(-3.27%)
Jan 14, 2022 35.38 0 -0.29(-0.82%)
Jan 13, 2022 35.61 35.90 35.51 35.67 9,571,922 +0.10(+0.27%)
Jan 12, 2022 35.37 35.67 35.20 35.57 11,891,480 +0.33(+0.94%)
Jan 11, 2022 35.48 35.53 34.44 35.24 15,528,077 -0.23(-0.66%)
Jan 10, 2022 36.48 36.50 35.23 35.47 16,634,976 -0.94(-2.59%)
Jan 07, 2022 36.48 36.68 36.24 36.42 10,063,789 -0.19(-0.53%)
Jan 06, 2022 36.39 36.77 36.18 36.61 10,332,421 +0.26(+0.72%)
Jan 05, 2022 36.61 36.81 36.31 36.35 10,077,079 -0.18(-0.51%)
Jan 04, 2022 36.03 36.90 36.00 36.53 8,395,870 +0.50(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.