Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 33.55 33.88 32.38 32.38 2,636,331 -1.53(-4.51%)
Mar 30, 2022 34.88 34.90 33.65 33.91 2,306,216 -1.07(-3.06%)
Mar 29, 2022 34.50 35.26 34.33 34.98 2,930,135 +1.15(+3.40%)
Mar 28, 2022 33.38 34.05 33.12 33.83 3,052,776 +0.14(+0.42%)
Mar 25, 2022 34.31 34.60 33.38 33.69 3,707,325 -0.69(-2.01%)
Mar 24, 2022 34.44 36.17 33.50 34.38 8,789,821 -1.65(-4.58%)
Mar 23, 2022 37.38 37.55 35.86 36.03 5,076,577 -1.76(-4.66%)
Mar 22, 2022 37.72 38.32 37.16 37.79 1,583,214 +0.39(+1.04%)
Mar 21, 2022 38.40 38.41 36.73 37.40 2,149,828 -0.99(-2.58%)
Mar 18, 2022 37.71 38.53 37.37 38.39 2,368,412 +0.58(+1.53%)
Mar 17, 2022 37.09 37.85 36.82 37.81 1,433,759 +0.65(+1.75%)
Mar 16, 2022 37.33 37.97 35.83 37.16 2,339,759 +0.41(+1.12%)
Mar 15, 2022 35.48 36.83 35.43 36.75 1,138,677 +1.28(+3.61%)
Mar 14, 2022 37.86 37.87 34.59 35.47 2,379,863 -2.42(-6.39%)
Mar 11, 2022 38.50 39.11 37.80 37.89 1,511,285 -0.39(-1.02%)
Mar 10, 2022 37.63 38.32 38.28 2,373,626 +0.18(+0.47%)
Mar 09, 2022 37.74 38.70 37.74 38.10 1,416,643 +0.92(+2.47%)
Mar 08, 2022 36.87 38.89 36.50 37.18 1,446,755 +0.12(+0.32%)
Mar 07, 2022 38.90 39.26 37.04 37.06 1,765,023 -1.84(-4.73%)
Mar 04, 2022 38.62 38.94 37.99 38.90 1,350,033 -0.16(-0.41%)
Mar 03, 2022 40.80 40.83 38.74 39.06 1,106,797 -1.05(-2.62%)
Mar 02, 2022 39.50 40.53 39.17 40.11 2,094,674 +1.07(+2.74%)
Mar 01, 2022 38.50 39.57 38.20 39.04 2,495,876 +0.43(+1.11%)
Feb 28, 2022 38.03 38.80 37.99 38.61 1,496,591 +0.29(+0.76%)
Feb 25, 2022 36.66 38.40 37.43 38.32 1,524,271 +1.50(+4.07%)
Feb 24, 2022 34.13 36.99 33.94 36.82 2,019,662 +1.54(+4.37%)
Feb 23, 2022 36.59 36.70 35.13 35.28 1,802,815 -1.04(-2.86%)
Feb 22, 2022 37.40 37.78 36.06 36.32 2,016,195 -1.61(-4.24%)
Feb 18, 2022 37.93 0 -0.07(-0.18%)
Feb 17, 2022 38.93 39.23 37.84 38.00 1,492,188 -1.31(-3.33%)
Feb 16, 2022 39.02 39.57 38.66 39.31 1,436,104 -0.09(-0.23%)
Feb 15, 2022 39.40 39.82 39.12 39.40 1,058,427 +0.44(+1.13%)
Feb 14, 2022 38.35 39.49 38.35 38.96 1,315,874 +0.38(+0.98%)
Feb 11, 2022 39.19 39.60 38.27 38.58 1,434,916 -0.20(-0.52%)
Feb 10, 2022 39.96 40.74 38.51 38.78 2,151,962 -2.31(-5.62%)
Feb 09, 2022 40.10 41.27 40.10 41.09 1,436,690 +1.21(+3.03%)
Feb 08, 2022 39.22 39.88 38.92 39.88 1,813,303 +0.68(+1.73%)
Feb 07, 2022 39.18 39.80 38.81 39.20 1,769,732 +0.38(+0.98%)
Feb 04, 2022 41.39 41.56 38.77 38.82 2,586,002 -2.95(-7.06%)
Feb 03, 2022 41.94 41.77 920,968 -0.91(-2.13%)
Feb 02, 2022 41.61 42.86 41.30 42.68 1,491,848 +1.20(+2.89%)
Feb 01, 2022 42.64 42.78 40.31 41.48 1,969,492 -0.77(-1.82%)
Jan 31, 2022 40.86 42.27 42.25 1,546,829 +1.05(+2.55%)
Jan 28, 2022 40.02 41.22 39.18 41.20 1,544,655 +1.30(+3.26%)
Jan 27, 2022 40.76 41.28 39.43 39.90 2,077,920 -0.32(-0.80%)
Jan 26, 2022 42.95 43.12 40.07 40.22 2,077,585 -2.03(-4.80%)
Jan 25, 2022 41.58 42.75 40.95 42.25 1,846,241 -0.44(-1.03%)
Jan 24, 2022 39.66 42.71 39.52 42.69 3,096,280 +2.11(+5.20%)
Jan 21, 2022 41.74 42.27 40.54 40.58 2,817,163 -0.94(-2.26%)
Jan 20, 2022 43.67 44.03 41.39 41.52 2,663,865 -1.90(-4.38%)
Jan 19, 2022 44.45 45.04 43.21 43.42 3,699,075 -1.78(-3.94%)
Jan 18, 2022 48.45 48.71 44.88 45.20 3,543,794 -3.84(-7.83%)
Jan 14, 2022 49.04 0 -0.34(-0.69%)
Jan 13, 2022 46.96 49.96 46.19 49.38 19,276,616 +7.00(+16.52%)
Jan 12, 2022 42.42 43.04 42.20 42.38 3,471,707 +0.23(+0.55%)
Jan 11, 2022 41.33 42.47 41.09 42.15 2,350,413 +1.06(+2.58%)
Jan 10, 2022 39.95 41.17 39.15 41.09 2,922,064 +1.33(+3.35%)
Jan 07, 2022 41.87 42.20 39.71 39.76 1,693,092 -2.12(-5.06%)
Jan 06, 2022 42.86 42.94 41.49 41.88 1,521,930 -1.12(-2.60%)
Jan 05, 2022 43.59 44.82 42.86 43.00 1,202,146 -0.81(-1.85%)
Jan 04, 2022 43.27 44.04 43.18 43.81 869,904 +0.70(+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.