Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 37.51 38.28 36.37 36.69 70,111,952 -0.86(-2.29%)
Mar 30, 2022 37.82 37.83 37.34 37.56 49,495,704 -0.27(-0.71%)
Mar 29, 2022 38.20 38.31 37.60 37.82 71,331,792 +0.09(+0.23%)
Mar 28, 2022 37.73 37.77 37.31 37.74 46,741,140 -0.11(-0.28%)
Mar 25, 2022 37.49 37.92 37.43 37.84 51,036,836 +0.48(+1.28%)
Mar 24, 2022 37.33 37.40 37.06 37.36 31,767,856 +0.30(+0.80%)
Mar 23, 2022 37.53 37.61 37.04 37.07 44,008,740 -0.70(-1.85%)
Mar 22, 2022 37.60 38.01 37.56 37.77 63,746,604 +0.60(+1.62%)
Mar 21, 2022 37.36 37.47 36.97 37.16 48,902,080 -0.04(-0.10%)
Mar 18, 2022 37.10 37.30 36.75 37.20 86,327,496 +0.09(+0.23%)
Mar 17, 2022 36.45 37.12 36.21 37.11 61,070,020 +0.46(+1.25%)
Mar 16, 2022 36.11 36.71 35.99 36.66 91,205,104 +1.00(+2.81%)
Mar 15, 2022 35.51 35.71 35.21 35.65 54,334,840 +0.50(+1.41%)
Mar 14, 2022 35.24 35.73 34.99 35.16 74,267,512 +0.44(+1.26%)
Mar 11, 2022 35.27 35.49 34.70 34.72 80,662,304 -0.25(-0.71%)
Mar 10, 2022 34.68 34.58 34.97 74,960,112 -0.30(-0.84%)
Mar 09, 2022 35.15 35.56 35.01 35.26 92,981,208 +1.25(+3.67%)
Mar 08, 2022 34.36 34.98 33.85 34.01 120,462,952 -0.20(-0.59%)
Mar 07, 2022 35.19 35.23 34.19 34.21 126,003,528 -1.30(-3.65%)
Mar 04, 2022 35.55 35.56 35.10 35.51 111,043,032 -0.68(-1.87%)
Mar 03, 2022 36.47 36.66 35.88 36.19 75,322,784 -0.11(-0.32%)
Mar 02, 2022 35.68 36.52 35.66 36.30 92,367,080 +0.92(+2.59%)
Mar 01, 2022 36.39 36.49 35.15 35.39 136,094,016 -1.35(-3.69%)
Feb 28, 2022 36.41 36.98 36.36 36.74 112,548,176 -0.55(-1.48%)
Feb 25, 2022 36.37 37.39 36.67 37.30 103,923,848 +1.16(+3.22%)
Feb 24, 2022 35.36 36.25 35.10 36.13 149,952,736 -0.44(-1.20%)
Feb 23, 2022 37.50 37.61 36.47 36.57 67,238,448 -0.65(-1.74%)
Feb 22, 2022 37.24 37.58 36.90 37.22 63,633,428 -0.19(-0.51%)
Feb 18, 2022 37.41 0 -0.01(-0.03%)
Feb 17, 2022 37.97 38.10 37.31 37.42 61,984,780 -0.95(-2.49%)
Feb 16, 2022 38.15 38.54 38.11 38.37 43,125,656 +0.03(+0.07%)
Feb 15, 2022 38.29 38.54 38.15 38.34 58,123,076 +0.52(+1.36%)
Feb 14, 2022 38.24 38.37 37.51 37.83 74,970,816 -0.43(-1.12%)
Feb 11, 2022 38.68 39.15 38.03 38.26 81,735,352 -0.54(-1.40%)
Feb 10, 2022 38.96 39.47 38.64 38.80 70,485,296 -0.34(-0.88%)
Feb 09, 2022 39.11 39.40 39.01 39.15 70,778,448 +0.25(+0.64%)
Feb 08, 2022 38.63 38.99 38.54 38.90 59,649,004 +0.53(+1.39%)
Feb 07, 2022 38.30 38.61 38.08 38.36 55,247,924 +0.11(+0.30%)
Feb 04, 2022 37.68 38.57 37.66 38.25 81,556,816 +0.64(+1.70%)
Feb 03, 2022 38.02 37.55 37.61 53,120,660 -0.42(-1.10%)
Feb 02, 2022 37.75 38.09 37.51 38.03 48,865,332 +0.26(+0.68%)
Feb 01, 2022 37.30 37.86 37.11 37.77 67,977,264 +0.52(+1.38%)
Jan 31, 2022 36.68 37.29 37.26 61,558,048 +0.32(+0.88%)
Jan 28, 2022 36.31 36.94 35.85 36.93 83,612,840 +0.48(+1.31%)
Jan 27, 2022 37.14 37.52 36.22 36.46 95,895,840 -0.33(-0.91%)
Jan 26, 2022 37.09 37.40 36.37 36.79 111,787,720 +0.10(+0.26%)
Jan 25, 2022 36.13 36.92 35.54 36.69 101,985,496 +0.15(+0.42%)
Jan 24, 2022 35.81 36.62 35.12 36.54 177,350,640 +0.11(+0.29%)
Jan 21, 2022 37.05 37.15 36.28 36.44 123,620,104 -0.76(-2.05%)
Jan 20, 2022 37.54 38.03 37.12 37.20 84,173,856 -0.24(-0.64%)
Jan 19, 2022 38.36 38.39 37.41 37.44 90,281,824 -0.64(-1.68%)
Jan 18, 2022 38.69 38.73 37.84 38.08 86,520,272 -0.87(-2.23%)
Jan 14, 2022 38.95 0 -0.41(-1.04%)
Jan 13, 2022 39.57 39.77 39.22 39.36 55,274,488 -0.15(-0.39%)
Jan 12, 2022 39.58 39.73 39.32 39.51 54,059,472 +0.03(+0.07%)
Jan 11, 2022 39.28 39.50 38.91 39.48 63,787,504 +0.34(+0.88%)
Jan 10, 2022 39.52 39.55 38.73 39.14 77,266,224 -0.13(-0.34%)
Jan 07, 2022 38.90 39.37 38.76 39.27 65,194,596 +0.46(+1.18%)
Jan 06, 2022 38.65 38.84 38.30 38.81 60,492,788 +0.56(+1.47%)
Jan 05, 2022 38.81 39.01 38.22 38.25 79,973,440 -0.45(-1.16%)
Jan 04, 2022 38.14 38.82 38.13 38.70 79,779,752 +0.99(+2.63%)
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.