Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.24 32.56 31.12 31.12 2,743,204 -1.47(-4.51%)
Mar 30, 2022 33.52 33.54 32.34 32.59 2,399,707 -1.03(-3.06%)
Mar 29, 2022 33.16 33.89 32.99 33.62 3,048,919 +1.11(+3.40%)
Mar 28, 2022 32.08 32.72 31.83 32.51 3,176,531 +0.13(+0.42%)
Mar 25, 2022 32.97 33.25 32.08 32.38 3,857,615 -0.66(-2.01%)
Mar 24, 2022 33.10 34.76 32.19 33.04 9,146,149 -1.59(-4.58%)
Mar 23, 2022 35.92 36.09 34.46 34.63 5,282,375 -1.69(-4.66%)
Mar 22, 2022 36.25 36.83 35.71 36.32 1,647,395 +0.37(+1.04%)
Mar 21, 2022 36.90 36.91 35.30 35.94 2,236,979 -0.95(-2.58%)
Mar 18, 2022 36.24 37.03 35.91 36.89 2,464,424 +0.56(+1.53%)
Mar 17, 2022 35.65 36.38 35.39 36.34 1,491,881 +0.62(+1.75%)
Mar 16, 2022 35.88 36.49 34.43 35.71 2,434,610 +0.39(+1.12%)
Mar 15, 2022 34.10 35.40 34.05 35.32 1,184,837 +1.23(+3.61%)
Mar 14, 2022 36.38 36.39 33.25 34.09 2,476,339 -2.33(-6.39%)
Mar 11, 2022 37.00 37.59 36.33 36.41 1,572,550 -0.37(-1.02%)
Mar 10, 2022 36.16 36.83 36.79 2,469,849 +0.17(+0.47%)
Mar 09, 2022 36.27 37.19 36.27 36.62 1,474,071 +0.88(+2.47%)
Mar 08, 2022 35.43 37.37 35.08 35.73 1,505,404 +0.12(+0.32%)
Mar 07, 2022 37.38 37.73 35.60 35.62 1,836,574 -1.77(-4.73%)
Mar 04, 2022 37.12 37.42 36.51 37.38 1,404,761 -0.15(-0.41%)
Mar 03, 2022 39.21 39.24 37.23 37.54 1,151,665 -1.01(-2.62%)
Mar 02, 2022 37.96 38.95 37.64 38.55 2,179,589 +1.03(+2.74%)
Mar 01, 2022 37.00 38.03 36.71 37.52 2,597,055 +0.41(+1.11%)
Feb 28, 2022 36.55 37.29 36.51 37.11 1,557,260 +0.28(+0.76%)
Feb 25, 2022 35.23 36.90 35.97 36.83 1,586,063 +1.44(+4.07%)
Feb 24, 2022 32.80 35.55 32.62 35.39 2,101,536 +1.48(+4.37%)
Feb 23, 2022 35.16 35.27 33.76 33.91 1,875,898 -1.00(-2.86%)
Feb 22, 2022 35.94 36.31 34.66 34.91 2,097,929 -1.55(-4.24%)
Feb 18, 2022 36.45 0 -0.07(-0.18%)
Feb 17, 2022 37.41 37.71 36.38 36.52 1,552,679 -1.26(-3.33%)
Feb 16, 2022 37.50 38.03 37.15 37.78 1,494,321 -0.09(-0.23%)
Feb 15, 2022 37.87 38.27 37.60 37.87 1,101,334 +0.42(+1.13%)
Feb 14, 2022 36.86 37.95 36.86 37.44 1,369,217 +0.37(+0.98%)
Feb 11, 2022 37.66 38.06 36.78 37.08 1,493,085 -0.19(-0.52%)
Feb 10, 2022 38.40 39.15 37.01 37.27 2,239,199 -2.22(-5.62%)
Feb 09, 2022 38.54 39.66 38.54 39.49 1,494,931 +1.16(+3.03%)
Feb 08, 2022 37.69 38.32 37.40 38.33 1,886,812 +0.65(+1.73%)
Feb 07, 2022 37.65 38.25 37.30 37.67 1,841,474 +0.37(+0.98%)
Feb 04, 2022 39.78 39.94 37.26 37.31 2,690,835 -2.84(-7.06%)
Feb 03, 2022 40.31 40.14 958,302 -0.87(-2.13%)
Feb 02, 2022 39.99 41.19 39.69 41.02 1,552,325 +1.30(+3.27%)
Feb 01, 2022 40.83 40.96 38.60 39.72 2,056,770 -0.74(-1.82%)
Jan 31, 2022 39.13 40.48 40.46 1,615,377 +1.01(+2.55%)
Jan 28, 2022 38.32 39.47 37.52 39.45 1,613,106 +1.24(+3.26%)
Jan 27, 2022 39.03 39.53 37.76 38.21 2,170,003 -0.31(-0.80%)
Jan 26, 2022 41.13 41.29 38.37 38.51 2,169,653 -1.94(-4.80%)
Jan 25, 2022 39.82 40.94 39.21 40.46 1,928,057 -0.42(-1.03%)
Jan 24, 2022 37.98 40.90 37.84 40.88 3,233,492 +2.02(+5.20%)
Jan 21, 2022 39.97 40.48 38.82 38.86 2,942,006 -0.90(-2.26%)
Jan 20, 2022 41.82 42.16 39.63 39.76 2,781,915 -1.82(-4.38%)
Jan 19, 2022 42.56 43.13 41.38 41.58 3,863,000 -1.70(-3.94%)
Jan 18, 2022 46.39 46.64 42.97 43.28 3,700,838 -3.68(-7.83%)
Jan 14, 2022 46.96 0 -0.33(-0.69%)
Jan 13, 2022 44.97 47.84 44.23 47.28 20,130,866 +6.70(+16.52%)
Jan 12, 2022 40.62 41.21 40.40 40.58 3,625,556 +0.22(+0.55%)
Jan 11, 2022 39.58 40.67 39.34 40.36 2,454,572 +1.02(+2.58%)
Jan 10, 2022 38.25 39.42 37.49 39.35 3,051,556 +1.27(+3.35%)
Jan 07, 2022 40.09 40.41 38.02 38.07 1,768,121 -2.03(-5.06%)
Jan 06, 2022 41.04 41.12 39.73 40.10 1,589,374 -1.07(-2.60%)
Jan 05, 2022 41.74 42.92 41.04 41.18 1,255,419 -0.78(-1.85%)
Jan 04, 2022 41.43 42.17 41.35 41.95 908,454 +0.67(+1.62%)
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.