Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 33.06 33.39 31.91 31.91 2,675,284 -1.51(-4.51%)
Mar 30, 2022 34.37 34.39 33.16 33.42 2,340,292 -1.05(-3.06%)
Mar 29, 2022 34.00 34.75 33.83 34.47 2,973,429 +1.13(+3.40%)
Mar 28, 2022 32.89 33.55 32.64 33.34 3,097,883 +0.14(+0.42%)
Mar 25, 2022 33.81 34.10 32.89 33.20 3,762,103 -0.68(-2.01%)
Mar 24, 2022 33.94 35.64 33.01 33.88 8,919,697 -1.63(-4.58%)
Mar 23, 2022 36.84 37.00 35.33 35.51 5,151,587 -1.73(-4.66%)
Mar 22, 2022 37.17 37.76 36.62 37.24 1,606,607 +0.38(+1.04%)
Mar 21, 2022 37.84 37.85 36.20 36.86 2,181,593 -0.98(-2.58%)
Mar 18, 2022 37.16 37.97 36.83 37.83 2,403,407 +0.57(+1.53%)
Mar 17, 2022 36.55 37.30 36.28 37.26 1,454,943 +0.64(+1.75%)
Mar 16, 2022 36.79 37.42 35.31 36.62 2,374,330 +0.40(+1.12%)
Mar 15, 2022 34.96 36.29 34.91 36.21 1,155,501 +1.26(+3.61%)
Mar 14, 2022 37.31 37.32 34.09 34.95 2,415,027 -2.38(-6.39%)
Mar 11, 2022 37.94 38.54 37.25 37.34 1,533,615 -0.38(-1.02%)
Mar 10, 2022 37.08 37.76 37.72 2,408,698 +0.18(+0.47%)
Mar 09, 2022 37.19 38.14 37.19 37.55 1,437,574 +0.91(+2.47%)
Mar 08, 2022 36.33 38.32 35.97 36.64 1,468,131 +0.12(+0.32%)
Mar 07, 2022 38.33 38.69 36.50 36.52 1,791,102 -1.81(-4.73%)
Mar 04, 2022 38.06 38.37 37.44 38.33 1,369,980 -0.16(-0.41%)
Mar 03, 2022 40.21 40.24 38.18 38.49 1,123,150 -1.03(-2.62%)
Mar 02, 2022 38.92 39.94 38.60 39.53 2,125,624 +1.05(+2.74%)
Mar 01, 2022 37.94 38.99 37.64 38.47 2,532,754 +0.42(+1.11%)
Feb 28, 2022 37.48 38.24 37.44 38.05 1,518,704 +0.29(+0.76%)
Feb 25, 2022 36.13 37.84 36.88 37.76 1,546,793 +1.48(+4.07%)
Feb 24, 2022 33.63 36.45 33.45 36.28 2,049,504 +1.52(+4.37%)
Feb 23, 2022 36.06 36.17 34.62 34.77 1,829,452 -1.02(-2.86%)
Feb 22, 2022 36.86 37.23 35.53 35.79 2,045,985 -1.59(-4.24%)
Feb 18, 2022 37.38 0 -0.07(-0.18%)
Feb 17, 2022 38.36 38.66 37.30 37.45 1,514,236 -1.29(-3.33%)
Feb 16, 2022 38.45 38.99 38.10 38.74 1,457,323 -0.09(-0.23%)
Feb 15, 2022 38.83 39.24 38.55 38.83 1,074,066 +0.43(+1.13%)
Feb 14, 2022 37.79 38.91 37.79 38.39 1,335,317 +0.37(+0.98%)
Feb 11, 2022 38.62 39.02 37.71 38.02 1,456,117 -0.20(-0.52%)
Feb 10, 2022 39.38 40.15 37.95 38.22 2,183,758 -2.28(-5.62%)
Feb 09, 2022 39.52 40.67 39.52 40.49 1,457,918 +1.19(+3.03%)
Feb 08, 2022 38.65 39.29 38.35 39.30 1,840,095 +0.67(+1.73%)
Feb 07, 2022 38.61 39.22 38.24 38.63 1,795,881 +0.37(+0.98%)
Feb 04, 2022 40.79 40.95 38.21 38.25 2,624,212 -2.91(-7.06%)
Feb 03, 2022 41.33 41.16 934,575 -0.90(-2.13%)
Feb 02, 2022 41.00 42.24 40.70 42.06 1,513,891 +1.33(+3.27%)
Feb 01, 2022 41.87 42.00 39.58 40.73 2,005,846 -0.76(-1.82%)
Jan 31, 2022 40.12 41.50 41.48 1,575,381 +1.03(+2.55%)
Jan 28, 2022 39.29 40.47 38.47 40.45 1,573,167 +1.28(+3.26%)
Jan 27, 2022 40.02 40.53 38.72 39.18 2,116,275 -0.31(-0.80%)
Jan 26, 2022 42.17 42.34 39.34 39.49 2,115,934 -1.99(-4.80%)
Jan 25, 2022 40.83 41.98 40.21 41.48 1,880,320 -0.43(-1.03%)
Jan 24, 2022 38.94 41.94 38.80 41.92 3,153,433 +2.07(+5.20%)
Jan 21, 2022 40.98 41.50 39.81 39.84 2,869,164 -0.92(-2.26%)
Jan 20, 2022 42.88 43.23 40.64 40.77 2,713,036 -1.87(-4.38%)
Jan 19, 2022 43.64 44.22 42.43 42.63 3,767,355 -1.75(-3.94%)
Jan 18, 2022 47.57 47.83 44.06 44.38 3,609,207 -3.77(-7.83%)
Jan 14, 2022 48.15 0 -0.33(-0.69%)
Jan 13, 2022 46.11 49.05 45.35 48.48 19,632,438 +6.87(+16.52%)
Jan 12, 2022 41.65 42.26 41.43 41.61 3,535,790 +0.23(+0.55%)
Jan 11, 2022 40.58 41.70 40.34 41.39 2,393,798 +1.04(+2.58%)
Jan 10, 2022 39.23 40.42 38.44 40.35 2,976,001 +1.31(+3.35%)
Jan 07, 2022 41.11 41.44 38.99 39.04 1,724,344 -2.08(-5.06%)
Jan 06, 2022 42.08 42.16 40.74 41.12 1,550,022 -1.10(-2.60%)
Jan 05, 2022 42.80 44.01 42.08 42.22 1,224,336 -0.80(-1.85%)
Jan 04, 2022 42.49 43.24 42.40 43.02 885,961 +0.69(+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.