Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 36.72 37.27 36.41 36.69 427,850 -0.11(-0.29%)
Mar 30, 2022 36.88 37.43 36.65 36.79 234,864 -0.14(-0.39%)
Mar 29, 2022 35.58 37.32 34.98 36.94 532,689 +2.59(+7.53%)
Mar 28, 2022 34.71 34.77 33.69 34.35 258,006 -0.04(-0.11%)
Mar 25, 2022 34.85 35.03 34.16 34.39 290,251 -0.45(-1.30%)
Mar 24, 2022 35.58 36.32 34.51 34.85 235,098 -0.49(-1.40%)
Mar 23, 2022 36.41 36.44 35.24 35.34 261,370 -1.32(-3.61%)
Mar 22, 2022 37.39 37.77 36.50 36.66 312,133 -0.73(-1.95%)
Mar 21, 2022 38.26 38.28 37.21 37.39 247,792 -1.05(-2.74%)
Mar 18, 2022 37.13 38.61 36.88 38.45 619,632 +1.43(+3.86%)
Mar 17, 2022 37.13 37.53 36.83 37.02 240,550 -0.31(-0.83%)
Mar 16, 2022 35.85 37.42 35.85 37.33 552,188 +1.65(+4.61%)
Mar 15, 2022 35.08 35.71 34.71 35.68 507,190 +0.90(+2.59%)
Mar 14, 2022 35.45 35.72 34.40 34.78 255,568 -0.66(-1.88%)
Mar 11, 2022 36.00 36.21 35.22 35.45 225,823 -0.47(-1.32%)
Mar 10, 2022 35.73 35.95 35.27 35.92 220,676 -0.33(-0.91%)
Mar 09, 2022 35.73 36.35 35.06 36.25 316,498 +0.98(+2.78%)
Mar 08, 2022 35.72 36.44 35.21 35.27 381,898 -0.47(-1.33%)
Mar 07, 2022 35.89 36.18 35.58 35.74 321,093 -0.02(-0.06%)
Mar 04, 2022 35.20 35.91 34.60 35.76 466,407 +0.20(+0.57%)
Mar 03, 2022 36.81 36.97 35.44 35.56 291,080 -0.93(-2.54%)
Mar 02, 2022 37.70 38.03 36.30 36.49 500,642 -1.16(-3.08%)
Mar 01, 2022 36.35 38.37 36.04 37.64 539,810 -0.91(-2.36%)
Feb 28, 2022 38.10 39.23 37.96 38.55 472,864 +0.03(+0.09%)
Feb 25, 2022 37.97 38.70 37.63 38.52 260,559 +0.75(+1.99%)
Feb 24, 2022 36.49 37.93 36.31 37.77 357,684 +0.49(+1.31%)
Feb 23, 2022 38.02 39.03 37.20 37.28 219,606 -0.61(-1.60%)
Feb 22, 2022 38.14 38.34 37.55 37.89 272,954 -0.44(-1.15%)
Feb 18, 2022 38.33 0 +0.05(+0.14%)
Feb 17, 2022 39.11 39.20 38.22 38.28 374,769 -1.02(-2.60%)
Feb 16, 2022 39.45 39.61 38.99 39.30 358,673 -0.36(-0.90%)
Feb 15, 2022 39.13 39.86 39.03 39.65 557,058 +0.96(+2.48%)
Feb 14, 2022 38.68 39.37 38.22 38.69 624,101 +0.01(+0.02%)
Feb 11, 2022 38.66 39.49 38.32 38.68 429,789 +0.22(+0.58%)
Feb 10, 2022 39.43 39.43 38.20 38.46 846,935 -0.92(-2.34%)
Feb 09, 2022 39.45 40.11 39.18 39.38 361,226 +0.03(+0.08%)
Feb 08, 2022 39.20 39.75 38.61 39.35 864,394 +0.33(+0.84%)
Feb 07, 2022 39.40 39.65 38.95 39.02 232,405 -0.45(-1.15%)
Feb 04, 2022 40.01 41.32 38.92 39.47 308,612 -0.77(-1.91%)
Feb 03, 2022 41.01 40.24 208,503 -0.53(-1.29%)
Feb 02, 2022 42.10 42.48 40.55 40.77 331,934 -1.24(-2.95%)
Feb 01, 2022 42.57 43.08 40.96 42.01 372,878 -0.29(-0.68%)
Jan 31, 2022 41.05 42.30 748,714 +1.14(+2.77%)
Jan 28, 2022 40.76 41.16 39.72 41.16 211,594 +0.37(+0.90%)
Jan 27, 2022 42.05 42.42 40.71 40.79 235,001 -1.09(-2.59%)
Jan 26, 2022 43.72 43.93 41.64 41.88 260,854 -1.60(-3.68%)
Jan 25, 2022 43.86 44.00 42.60 43.48 558,635 -0.95(-2.15%)
Jan 24, 2022 43.13 44.63 42.67 44.43 529,074 +1.20(+2.79%)
Jan 21, 2022 42.90 44.83 42.81 43.23 317,554 -0.03(-0.08%)
Jan 20, 2022 44.48 45.01 43.10 43.26 498,438 -1.02(-2.30%)
Jan 19, 2022 45.73 45.73 44.19 44.28 386,968 -1.01(-2.24%)
Jan 18, 2022 46.47 46.88 45.26 45.29 274,525 -1.75(-3.72%)
Jan 14, 2022 47.05 0 -0.43(-0.90%)
Jan 13, 2022 48.12 48.61 47.37 47.47 138,672 -0.54(-1.12%)
Jan 12, 2022 48.92 49.45 47.70 48.01 530,095 -0.91(-1.86%)
Jan 11, 2022 49.06 49.25 47.53 48.92 197,235 +0.11(+0.22%)
Jan 10, 2022 48.31 49.20 47.69 48.82 662,974 +0.06(+0.12%)
Jan 07, 2022 50.33 50.33 48.68 48.76 480,429 -1.48(-2.95%)
Jan 06, 2022 49.86 50.64 49.75 50.24 365,965 +0.32(+0.63%)
Jan 05, 2022 52.02 52.02 49.86 49.92 186,455 -2.05(-3.95%)
Jan 04, 2022 51.48 52.67 51.46 51.98 543,404 +0.41(+0.79%)
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.