Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 34.38 34.91 33.89 34.05 111,509 -0.12(-0.35%)
Mar 30, 2022 35.32 35.58 34.02 34.16 80,170 -1.55(-4.33%)
Mar 29, 2022 34.94 35.98 34.94 35.71 74,920 +1.48(+4.32%)
Mar 28, 2022 34.24 34.49 33.39 34.23 85,936 +0.04(+0.12%)
Mar 25, 2022 35.80 35.80 33.90 34.19 110,125 -1.61(-4.49%)
Mar 24, 2022 35.65 35.85 34.47 35.80 89,566 +0.50(+1.41%)
Mar 23, 2022 36.10 36.51 35.24 35.30 79,875 -1.26(-3.44%)
Mar 22, 2022 36.19 37.72 35.95 36.56 161,183 +0.82(+2.29%)
Mar 21, 2022 37.04 37.31 35.39 35.74 115,246 -1.27(-3.43%)
Mar 18, 2022 35.76 37.03 35.58 37.01 917,969 +1.31(+3.66%)
Mar 17, 2022 35.38 36.82 35.09 35.70 181,761 -0.06(-0.17%)
Mar 16, 2022 33.46 35.91 33.46 35.76 202,865 +2.83(+8.58%)
Mar 15, 2022 31.84 33.09 31.38 32.94 146,326 +1.23(+3.87%)
Mar 14, 2022 31.73 32.08 30.81 31.71 161,378 +0.37(+1.18%)
Mar 11, 2022 33.58 33.93 31.28 31.34 159,000 -1.95(-5.85%)
Mar 10, 2022 33.25 33.87 32.55 33.29 123,966 -0.89(-2.60%)
Mar 09, 2022 33.12 34.39 32.46 34.17 246,641 +2.00(+6.21%)
Mar 08, 2022 30.96 35.20 29.46 32.18 342,227 +0.42(+1.32%)
Mar 07, 2022 32.98 33.61 31.48 31.76 200,460 -1.07(-3.26%)
Mar 04, 2022 34.86 35.20 32.06 32.83 182,151 -2.82(-7.90%)
Mar 03, 2022 36.10 36.90 35.03 35.64 164,182 -0.33(-0.92%)
Mar 02, 2022 35.65 36.60 35.34 35.97 126,691 +0.47(+1.32%)
Mar 01, 2022 35.93 36.71 33.96 35.50 303,071 -0.51(-1.41%)
Feb 28, 2022 36.47 36.47 34.89 36.01 251,227 -0.81(-2.20%)
Feb 25, 2022 35.81 37.14 35.61 36.82 125,510 +1.16(+3.25%)
Feb 24, 2022 32.31 35.79 31.37 35.66 182,194 +1.89(+5.59%)
Feb 23, 2022 35.11 35.93 33.64 33.78 127,644 -0.98(-2.82%)
Feb 22, 2022 37.02 37.70 34.75 34.75 314,250 -3.18(-8.37%)
Feb 18, 2022 37.93 0 -1.78(-4.48%)
Feb 17, 2022 40.59 41.00 39.63 39.71 90,942 -1.12(-2.74%)
Feb 16, 2022 40.65 41.34 39.91 40.83 69,694 -0.07(-0.17%)
Feb 15, 2022 40.53 41.58 40.38 40.90 79,315 +1.18(+2.97%)
Feb 14, 2022 40.16 40.55 38.87 39.72 99,850 -0.55(-1.36%)
Feb 11, 2022 41.80 42.40 39.71 40.27 66,377 -1.42(-3.40%)
Feb 10, 2022 41.45 43.02 41.19 41.69 177,617 -1.22(-2.84%)
Feb 09, 2022 41.45 43.08 41.39 42.90 101,238 +2.02(+4.93%)
Feb 08, 2022 38.51 40.94 38.51 40.89 169,718 +2.34(+6.06%)
Feb 07, 2022 37.33 39.15 37.33 38.55 141,057 +1.35(+3.62%)
Feb 04, 2022 35.72 37.93 35.16 37.20 96,583 +1.23(+3.41%)
Feb 03, 2022 37.00 35.74 35.97 108,995 -1.53(-4.07%)
Feb 02, 2022 38.65 39.53 37.06 37.50 154,500 -1.10(-2.85%)
Feb 01, 2022 37.55 38.85 36.55 38.60 179,357 +1.12(+2.98%)
Jan 31, 2022 35.88 37.55 37.48 129,776 +1.08(+2.96%)
Jan 28, 2022 34.86 36.47 34.86 36.40 97,504 +1.42(+4.05%)
Jan 27, 2022 35.22 35.88 34.61 34.98 178,104 -0.06(-0.17%)
Jan 26, 2022 36.46 37.15 34.79 35.04 137,881 -0.81(-2.26%)
Jan 25, 2022 35.24 36.45 34.73 35.85 166,425 -0.48(-1.32%)
Jan 24, 2022 33.42 36.64 32.74 36.33 275,615 +2.08(+6.06%)
Jan 21, 2022 33.94 35.63 33.53 34.25 243,726 -0.21(-0.61%)
Jan 20, 2022 36.10 37.14 34.43 34.46 176,389 -1.46(-4.06%)
Jan 19, 2022 36.11 36.38 34.45 35.92 317,946 -0.15(-0.42%)
Jan 18, 2022 39.81 39.81 36.00 36.07 301,631 -4.48(-11.06%)
Jan 14, 2022 40.56 0 +0.10(+0.25%)
Jan 13, 2022 41.54 42.30 40.23 40.46 80,767 -1.15(-2.76%)
Jan 12, 2022 42.44 43.67 41.49 41.61 100,565 -0.77(-1.81%)
Jan 11, 2022 41.64 42.77 41.18 42.37 119,587 +0.65(+1.56%)
Jan 10, 2022 41.08 41.78 39.99 41.73 212,179 +0.05(+0.12%)
Jan 07, 2022 41.46 41.98 40.31 41.68 165,232 -0.01(-0.02%)
Jan 06, 2022 43.54 44.65 41.49 41.69 156,132 -1.83(-4.20%)
Jan 05, 2022 45.59 46.64 43.26 43.51 183,008 -1.95(-4.28%)
Jan 04, 2022 44.42 45.60 43.85 45.46 129,422 +1.13(+2.55%)
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.