Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 36.45 36.58 36.03 36.05 5,213,277 -0.65(-1.78%)
Mar 30, 2022 37.27 37.38 36.38 36.70 6,337,033 -0.72(-1.93%)
Mar 29, 2022 37.45 37.62 37.22 37.42 3,893,785 +0.36(+0.98%)
Mar 28, 2022 37.35 37.36 36.57 37.06 3,066,764 -0.41(-1.09%)
Mar 25, 2022 37.60 37.80 37.28 37.47 3,008,227 +0.02(+0.05%)
Mar 24, 2022 36.88 37.62 36.70 37.45 5,748,565 +0.78(+2.13%)
Mar 23, 2022 37.31 37.55 36.58 36.67 3,203,774 -0.77(-2.06%)
Mar 22, 2022 37.21 37.54 36.98 37.44 6,258,808 +0.53(+1.43%)
Mar 21, 2022 37.14 37.49 36.68 36.92 4,819,925 -0.21(-0.58%)
Mar 18, 2022 36.89 37.17 36.39 37.13 10,313,008 +0.31(+0.85%)
Mar 17, 2022 36.22 36.83 35.87 36.82 5,121,231 +0.38(+1.05%)
Mar 16, 2022 36.00 37.04 35.67 36.44 6,407,376 +0.70(+1.97%)
Mar 15, 2022 35.66 36.00 35.35 35.73 4,290,836 +0.37(+1.05%)
Mar 14, 2022 36.09 36.27 34.94 35.36 5,232,315 -0.22(-0.63%)
Mar 11, 2022 36.50 36.63 35.53 35.59 5,041,810 -0.56(-1.54%)
Mar 10, 2022 36.12 36.30 35.68 36.14 4,646,456 -0.61(-1.65%)
Mar 09, 2022 37.20 37.27 36.71 36.75 5,350,164 +0.64(+1.79%)
Mar 08, 2022 36.42 37.12 35.44 36.10 5,415,289 -0.31(-0.86%)
Mar 07, 2022 37.91 37.91 36.40 36.42 5,451,484 -1.52(-4.02%)
Mar 04, 2022 38.12 38.43 37.70 37.94 4,499,895 -0.77(-1.99%)
Mar 03, 2022 38.82 39.11 38.41 38.71 3,518,983 -0.19(-0.48%)
Mar 02, 2022 38.02 39.12 37.78 38.90 4,617,071 +1.23(+3.27%)
Mar 01, 2022 39.19 39.41 37.31 37.67 4,952,997 -1.79(-4.53%)
Feb 28, 2022 39.44 39.90 39.05 39.45 6,337,951 -0.68(-1.70%)
Feb 25, 2022 39.40 40.24 39.30 40.14 4,339,305 +0.84(+2.14%)
Feb 24, 2022 38.09 39.41 37.64 39.30 7,314,148 +0.27(+0.70%)
Feb 23, 2022 39.91 40.13 38.93 39.03 4,585,725 -0.86(-2.16%)
Feb 22, 2022 40.11 40.63 39.52 39.89 4,763,035 -0.56(-1.39%)
Feb 18, 2022 40.45 0 +0.33(+0.82%)
Feb 17, 2022 40.44 40.75 40.06 40.12 3,393,610 -1.00(-2.43%)
Feb 16, 2022 40.70 41.17 40.52 41.12 3,274,875 +0.29(+0.71%)
Feb 15, 2022 40.57 40.96 40.38 40.83 3,372,519 +0.78(+1.94%)
Feb 14, 2022 40.90 40.99 39.80 40.05 6,056,247 -0.56(-1.39%)
Feb 11, 2022 41.32 41.61 40.38 40.62 4,363,162 -0.60(-1.46%)
Feb 10, 2022 41.22 42.17 41.01 41.22 4,939,579 -0.45(-1.07%)
Feb 09, 2022 41.87 41.89 41.48 41.67 3,404,001 +0.20(+0.49%)
Feb 08, 2022 41.30 41.56 41.04 41.46 3,681,830 +0.52(+1.28%)
Feb 07, 2022 41.39 41.49 40.85 40.94 3,648,874 +0.01(+0.02%)
Feb 04, 2022 41.18 41.55 40.55 40.93 3,996,917 -0.41(-0.99%)
Feb 03, 2022 41.66 41.22 41.34 4,958,913 -0.13(-0.30%)
Feb 02, 2022 41.26 41.55 40.91 41.46 4,621,527 +0.55(+1.35%)
Feb 01, 2022 40.91 41.02 40.52 40.91 5,561,829 +0.13(+0.31%)
Jan 31, 2022 40.39 41.13 40.13 40.78 8,768,314 -0.08(-0.19%)
Jan 28, 2022 39.45 40.87 39.45 40.86 9,014,494 +1.51(+3.85%)
Jan 27, 2022 39.02 40.43 38.81 39.35 11,757,204 +1.28(+3.36%)
Jan 26, 2022 39.39 39.89 37.75 38.07 15,024,312 +3.82(+11.16%)
Jan 25, 2022 33.66 34.45 33.23 34.24 7,268,996 -0.03(-0.08%)
Jan 24, 2022 33.48 34.37 32.92 34.27 6,307,838 +0.26(+0.77%)
Jan 21, 2022 34.08 34.64 33.85 34.01 5,114,181 -0.07(-0.20%)
Jan 20, 2022 34.94 35.30 34.00 34.08 5,503,954 -0.81(-2.31%)
Jan 19, 2022 35.67 35.76 34.87 34.88 3,895,670 -0.67(-1.88%)
Jan 18, 2022 36.06 36.06 35.39 35.55 6,168,705 -0.43(-1.19%)
Jan 14, 2022 35.98 0 -0.97(-2.63%)
Jan 13, 2022 36.93 37.36 36.84 36.95 3,965,214 -0.08(-0.21%)
Jan 12, 2022 37.13 37.53 36.64 37.03 3,518,059 +0.13(+0.34%)
Jan 11, 2022 36.59 36.91 36.10 36.90 4,046,207 +0.43(+1.17%)
Jan 10, 2022 36.78 36.96 36.05 36.48 4,651,993 -0.36(-0.97%)
Jan 07, 2022 37.13 37.59 36.68 36.83 3,929,058 -0.35(-0.94%)
Jan 06, 2022 37.07 37.46 36.63 37.18 5,086,113 +0.15(+0.39%)
Jan 05, 2022 37.22 37.98 37.02 37.04 6,380,878 +0.16(+0.45%)
Jan 04, 2022 36.30 37.31 36.21 36.87 5,837,645 +0.80(+2.20%)
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.