Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.61 32.94 32.30 32.30 1,806,021 -0.26(-0.79%)
Mar 30, 2022 32.50 32.72 32.23 32.56 1,804,157 -0.08(-0.25%)
Mar 29, 2022 31.94 32.66 31.94 32.64 1,429,088 +0.91(+2.87%)
Mar 28, 2022 31.96 32.03 31.45 31.73 2,270,874 -0.20(-0.61%)
Mar 25, 2022 31.71 32.03 31.65 31.93 2,029,206 +0.34(+1.07%)
Mar 24, 2022 31.31 31.70 31.12 31.59 1,620,214 +0.50(+1.61%)
Mar 23, 2022 31.12 31.36 31.06 31.09 1,935,968 -0.17(-0.54%)
Mar 22, 2022 31.53 31.89 31.14 31.26 2,985,352 -0.17(-0.54%)
Mar 21, 2022 31.53 32.16 31.00 31.43 3,651,260 -0.02(-0.06%)
Mar 18, 2022 31.37 31.78 30.93 31.45 11,667,047 -0.10(-0.31%)
Mar 17, 2022 31.74 32.08 31.47 31.54 3,824,876 -0.40(-1.26%)
Mar 16, 2022 31.77 32.58 31.56 31.95 3,126,458 +0.31(+0.99%)
Mar 15, 2022 31.15 32.34 31.15 31.63 3,027,712 +0.26(+0.82%)
Mar 14, 2022 29.99 31.98 29.81 31.37 4,504,024 +2.15(+7.37%)
Mar 11, 2022 30.30 30.30 29.16 29.22 1,790,253 -0.98(-3.24%)
Mar 10, 2022 30.32 30.56 29.94 30.20 1,783,066 -0.46(-1.50%)
Mar 09, 2022 30.75 31.25 30.53 30.66 2,887,179 +0.42(+1.40%)
Mar 08, 2022 30.59 30.98 29.48 30.24 2,762,780 -0.04(-0.15%)
Mar 07, 2022 31.70 31.76 29.94 30.28 3,471,264 -1.79(-5.59%)
Mar 04, 2022 32.65 32.74 31.82 32.07 2,710,936 -0.76(-2.31%)
Mar 03, 2022 32.95 33.24 32.68 32.83 2,789,629 -0.04(-0.11%)
Mar 02, 2022 32.34 33.18 32.23 32.87 2,638,401 +0.72(+2.25%)
Mar 01, 2022 33.71 33.87 31.96 32.14 2,986,963 -1.78(-5.25%)
Feb 28, 2022 33.79 34.30 33.64 33.92 4,036,496 -0.26(-0.77%)
Feb 25, 2022 33.21 34.22 33.64 34.19 1,633,297 +1.23(+3.72%)
Feb 24, 2022 32.90 33.23 32.27 32.96 2,741,085 -0.15(-0.45%)
Feb 23, 2022 33.78 34.07 33.10 33.11 1,797,361 -0.79(-2.32%)
Feb 22, 2022 33.75 34.23 33.40 33.90 1,916,398 +0.33(+0.97%)
Feb 18, 2022 33.57 0 -0.48(-1.40%)
Feb 17, 2022 34.06 34.23 33.30 34.05 2,282,466 +0.53(+1.58%)
Feb 16, 2022 33.58 33.95 33.39 33.52 1,439,105 -0.13(-0.39%)
Feb 15, 2022 33.26 33.81 33.08 33.65 1,735,578 +0.56(+1.71%)
Feb 14, 2022 34.22 34.33 32.95 33.09 2,707,750 -1.13(-3.30%)
Feb 11, 2022 34.53 35.09 34.02 34.22 1,647,376 -0.22(-0.64%)
Feb 10, 2022 35.04 35.41 34.26 34.44 1,821,710 -0.92(-2.60%)
Feb 09, 2022 35.68 35.88 35.24 35.35 1,908,778 -0.14(-0.40%)
Feb 08, 2022 36.07 36.49 35.43 35.50 2,049,866 -0.52(-1.45%)
Feb 07, 2022 36.69 36.80 35.89 36.02 2,029,378 -0.83(-2.25%)
Feb 04, 2022 38.15 38.21 36.63 36.85 1,866,654 -1.59(-4.13%)
Feb 03, 2022 39.69 38.43 2,388,659 -1.84(-4.56%)
Feb 02, 2022 40.47 40.71 40.11 40.27 1,756,538 -0.17(-0.41%)
Feb 01, 2022 40.15 40.54 39.94 40.44 1,114,906 +0.41(+1.04%)
Jan 31, 2022 39.40 40.10 40.02 1,872,343 +0.34(+0.84%)
Jan 28, 2022 39.01 39.73 38.79 39.69 1,056,240 +0.64(+1.63%)
Jan 27, 2022 39.72 40.39 38.90 39.05 1,358,727 -0.39(-0.98%)
Jan 26, 2022 39.48 40.01 39.16 39.44 1,530,082 +0.29(+0.74%)
Jan 25, 2022 38.86 39.45 38.27 39.15 1,174,497 -0.04(-0.11%)
Jan 24, 2022 39.63 39.91 38.25 39.19 1,406,982 -0.72(-1.81%)
Jan 21, 2022 40.16 40.53 39.75 39.92 1,367,011 -0.42(-1.05%)
Jan 20, 2022 40.64 41.36 40.31 40.34 876,550 -0.32(-0.78%)
Jan 19, 2022 41.03 41.51 40.64 40.66 1,821,060 -0.23(-0.56%)
Jan 18, 2022 40.84 41.19 40.16 40.89 1,058,124 +0.06(+0.15%)
Jan 14, 2022 40.83 0 +0.40(+0.98%)
Jan 13, 2022 40.57 40.83 40.22 40.43 970,695 -0.04(-0.11%)
Jan 12, 2022 40.16 40.50 39.93 40.47 1,255,221 +0.56(+1.42%)
Jan 11, 2022 40.01 40.01 39.03 39.91 1,333,947 +0.06(+0.16%)
Jan 10, 2022 39.61 39.93 39.54 39.85 1,673,984 +0.28(+0.71%)
Jan 07, 2022 40.14 40.16 39.26 39.56 2,005,731 -0.51(-1.28%)
Jan 06, 2022 40.68 40.68 39.94 40.08 1,173,281 -0.56(-1.37%)
Jan 05, 2022 40.60 41.40 39.96 40.63 1,623,117 +0.26(+0.63%)
Jan 04, 2022 40.68 40.89 40.27 40.38 1,752,766 +0.09(+0.22%)
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.