Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 35.81 35.92 35.67 35.78 3,125,037 -0.42(-1.15%)
Mar 30, 2022 36.13 36.25 35.89 36.19 2,492,474 +0.19(+0.52%)
Mar 29, 2022 36.06 36.29 35.71 36.01 3,319,390 -0.64(-1.76%)
Mar 28, 2022 36.84 36.90 36.39 36.65 3,909,239 -0.58(-1.55%)
Mar 25, 2022 36.66 37.24 36.65 37.23 4,396,289 +0.59(+1.62%)
Mar 24, 2022 36.12 36.64 35.97 36.64 4,439,340 +1.44(+4.10%)
Mar 23, 2022 35.33 35.43 35.08 35.19 3,914,367 -0.22(-0.61%)
Mar 22, 2022 35.84 35.88 35.37 35.41 4,664,792 +0.47(+1.34%)
Mar 21, 2022 35.09 35.26 34.83 34.94 4,247,188 -0.01(-0.02%)
Mar 18, 2022 34.75 35.05 34.64 34.95 4,360,239 +0.48(+1.38%)
Mar 17, 2022 34.16 34.57 33.98 34.47 3,798,025 +0.50(+1.47%)
Mar 16, 2022 33.50 34.02 33.44 33.97 4,486,461 +0.23(+0.69%)
Mar 15, 2022 33.84 33.97 33.49 33.74 5,322,047 +0.73(+2.20%)
Mar 14, 2022 33.07 33.33 32.73 33.01 5,857,282 -0.27(-0.80%)
Mar 11, 2022 34.23 34.57 33.27 33.28 6,798,203 -0.99(-2.90%)
Mar 10, 2022 34.07 34.27 4,553,140 +0.20(+0.59%)
Mar 09, 2022 33.82 34.14 33.71 34.07 7,277,554 +1.09(+3.29%)
Mar 08, 2022 32.97 33.37 32.73 32.99 6,996,795 +0.02(+0.05%)
Mar 07, 2022 33.31 33.62 32.80 32.97 10,609,447 -1.62(-4.68%)
Mar 04, 2022 34.23 34.63 34.09 34.59 8,336,441 -1.19(-3.31%)
Mar 03, 2022 35.78 35.92 35.32 35.78 7,005,661 -1.18(-3.19%)
Mar 02, 2022 36.47 37.13 36.34 36.95 4,164,249 +0.59(+1.63%)
Mar 01, 2022 36.69 36.97 36.06 36.36 6,011,654 -0.58(-1.56%)
Feb 28, 2022 36.49 36.97 36.42 36.94 6,517,204 -0.78(-2.08%)
Feb 25, 2022 37.15 37.89 37.56 37.72 6,422,287 +1.26(+3.46%)
Feb 24, 2022 36.60 37.15 35.82 36.46 10,480,272 -2.25(-5.80%)
Feb 23, 2022 38.74 39.02 38.50 38.71 5,269,162 +0.23(+0.61%)
Feb 22, 2022 38.30 38.70 38.06 38.47 5,588,000 -0.35(-0.90%)
Feb 18, 2022 38.82 0 -0.57(-1.44%)
Feb 17, 2022 39.02 39.44 38.82 39.39 3,652,312 +0.79(+2.05%)
Feb 16, 2022 38.51 39.32 38.51 38.60 5,140,337 -0.23(-0.58%)
Feb 15, 2022 38.77 39.10 38.68 38.82 5,564,427 -0.07(-0.17%)
Feb 14, 2022 39.06 39.12 38.51 38.89 5,481,353 +0.29(+0.76%)
Feb 11, 2022 37.39 38.76 37.39 38.60 8,991,875 +1.48(+3.98%)
Feb 10, 2022 37.32 37.43 37.04 37.12 3,512,289 +0.22(+0.59%)
Feb 09, 2022 36.95 37.10 36.86 36.90 2,797,330 +0.03(+0.09%)
Feb 08, 2022 36.79 36.94 36.70 36.87 3,531,376 +0.49(+1.35%)
Feb 07, 2022 36.04 36.52 35.82 36.38 3,768,418 -0.05(-0.14%)
Feb 04, 2022 36.65 36.87 36.14 36.43 3,548,595 -0.09(-0.25%)
Feb 03, 2022 36.34 36.62 36.52 4,827,742 +0.23(+0.62%)
Feb 02, 2022 36.09 36.40 35.95 36.29 3,952,517 +0.22(+0.60%)
Feb 01, 2022 35.99 36.23 35.87 36.08 4,229,030 +0.20(+0.56%)
Jan 31, 2022 35.58 36.02 35.50 35.88 4,177,633 +0.07(+0.19%)
Jan 28, 2022 35.55 35.85 35.39 35.81 4,166,748 +0.15(+0.42%)
Jan 27, 2022 35.84 36.05 35.39 35.66 7,435,729 +0.11(+0.31%)
Jan 26, 2022 35.88 36.09 35.34 35.55 5,222,036 -0.44(-1.23%)
Jan 25, 2022 35.65 36.14 35.31 35.99 6,624,312 -0.38(-1.06%)
Jan 24, 2022 36.63 36.65 35.48 36.38 18,455,950 +0.86(+2.42%)
Jan 21, 2022 35.55 36.09 35.40 35.52 6,443,022 -0.01(-0.02%)
Jan 20, 2022 35.57 35.84 35.17 35.53 6,284,513 -0.27(-0.75%)
Jan 19, 2022 35.89 35.97 35.40 35.79 9,653,182 -0.33(-0.92%)
Jan 18, 2022 35.99 36.16 35.63 36.13 12,969,804 +0.68(+1.93%)
Jan 14, 2022 35.44 0 +0.63(+1.82%)
Jan 13, 2022 34.16 34.90 34.08 34.81 9,060,693 +0.85(+2.51%)
Jan 12, 2022 33.81 33.96 33.57 33.96 6,566,773 +0.23(+0.67%)
Jan 11, 2022 33.07 33.75 33.05 33.73 8,339,248 +0.59(+1.79%)
Jan 10, 2022 32.80 33.30 32.70 33.14 9,610,183 +0.58(+1.80%)
Jan 07, 2022 32.07 32.64 32.03 32.55 5,998,183 +0.28(+0.88%)
Jan 06, 2022 32.25 32.50 32.03 32.27 6,410,741 +0.22(+0.68%)
Jan 05, 2022 31.93 32.30 31.86 32.05 6,694,991 +0.26(+0.81%)
Jan 04, 2022 31.51 32.07 31.49 31.79 5,271,234 +0.09(+0.29%)
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.