Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 35.71 36.70 35.43 36.33 594,405 +0.56(+1.57%)
Mar 30, 2022 36.34 36.42 35.48 35.77 201,727 -0.57(-1.57%)
Mar 29, 2022 35.99 36.79 35.69 36.34 277,736 +0.64(+1.79%)
Mar 28, 2022 36.44 36.73 35.11 35.70 336,471 -0.98(-2.67%)
Mar 25, 2022 35.74 36.91 35.48 36.68 409,943 +0.86(+2.40%)
Mar 24, 2022 34.60 35.87 34.42 35.82 228,993 +1.33(+3.86%)
Mar 23, 2022 34.85 35.62 34.13 34.49 417,338 -0.55(-1.57%)
Mar 22, 2022 34.39 35.09 34.33 35.04 315,828 +0.69(+2.01%)
Mar 21, 2022 34.67 35.19 33.87 34.35 437,474 -0.16(-0.46%)
Mar 18, 2022 34.60 34.75 34.03 34.51 422,888 +0.06(+0.17%)
Mar 17, 2022 33.78 34.60 33.73 34.45 274,547 +0.58(+1.71%)
Mar 16, 2022 32.77 33.95 32.65 33.87 389,751 +1.34(+4.12%)
Mar 15, 2022 32.35 32.85 32.04 32.53 402,459 +0.52(+1.62%)
Mar 14, 2022 32.26 32.51 31.71 32.01 298,463 -0.28(-0.87%)
Mar 11, 2022 32.97 33.35 32.17 32.29 213,361 -0.46(-1.40%)
Mar 10, 2022 32.23 32.91 32.75 245,473 +0.35(+1.08%)
Mar 09, 2022 32.16 32.87 32.03 32.40 344,338 +0.54(+1.69%)
Mar 08, 2022 31.35 32.12 31.05 31.86 279,689 +0.43(+1.37%)
Mar 07, 2022 32.62 32.63 31.38 31.43 392,781 -0.96(-2.96%)
Mar 04, 2022 32.62 32.90 32.10 32.39 365,515 -0.65(-1.97%)
Mar 03, 2022 33.96 34.32 32.93 33.04 171,117 -0.85(-2.51%)
Mar 02, 2022 33.81 34.30 33.23 33.89 303,188 +0.27(+0.80%)
Mar 01, 2022 33.59 34.41 33.38 33.62 359,005 +0.04(+0.12%)
Feb 28, 2022 34.23 34.27 33.24 33.58 606,662 -1.14(-3.28%)
Feb 25, 2022 33.66 34.75 33.56 34.72 379,046 +1.34(+4.01%)
Feb 24, 2022 32.13 33.52 31.88 33.38 363,143 +0.52(+1.58%)
Feb 23, 2022 33.26 33.60 32.59 32.86 727,629 -0.25(-0.76%)
Feb 22, 2022 33.82 34.22 32.77 33.11 604,318 -0.88(-2.59%)
Feb 18, 2022 33.99 0 +0.33(+0.98%)
Feb 17, 2022 33.73 34.07 33.33 33.66 232,631 -0.71(-2.07%)
Feb 16, 2022 33.95 34.62 33.53 34.37 486,543 +0.14(+0.41%)
Feb 15, 2022 34.35 34.93 34.00 34.23 268,553 +0.39(+1.15%)
Feb 14, 2022 33.91 34.34 33.56 33.84 255,178 +0.00(+0.00%)
Feb 11, 2022 34.45 34.90 33.69 33.84 345,802 -0.62(-1.80%)
Feb 10, 2022 34.75 35.33 34.10 34.46 428,351 -1.05(-2.96%)
Feb 09, 2022 36.17 36.20 35.17 35.51 370,629 -0.51(-1.42%)
Feb 08, 2022 34.93 36.39 34.93 36.02 317,673 +1.20(+3.45%)
Feb 07, 2022 34.92 35.37 34.50 34.82 661,443 -0.17(-0.49%)
Feb 04, 2022 35.18 35.87 34.90 34.99 445,782 -0.24(-0.68%)
Feb 03, 2022 35.92 34.99 35.23 346,898 -0.99(-2.73%)
Feb 02, 2022 36.34 36.50 35.06 36.22 390,643 +0.16(+0.44%)
Feb 01, 2022 35.15 36.08 34.68 36.06 937,286 +0.99(+2.82%)
Jan 31, 2022 34.38 35.32 35.07 835,998 +0.63(+1.83%)
Jan 28, 2022 34.08 34.49 32.78 34.44 634,039 +0.49(+1.44%)
Jan 27, 2022 34.13 34.30 32.60 33.95 1,297,692 +0.19(+0.56%)
Jan 26, 2022 32.77 36.51 32.77 33.76 4,965,380 +6.76(+25.04%)
Jan 25, 2022 27.19 27.65 26.68 27.00 547,195 -0.56(-2.03%)
Jan 24, 2022 26.37 27.77 25.65 27.56 932,799 +0.70(+2.61%)
Jan 21, 2022 27.66 27.83 26.59 26.86 653,568 -0.95(-3.42%)
Jan 20, 2022 28.92 29.24 27.75 27.81 690,197 -1.02(-3.54%)
Jan 19, 2022 29.49 29.83 28.65 28.83 380,569 -0.70(-2.37%)
Jan 18, 2022 30.10 30.37 29.20 29.53 412,293 -0.72(-2.38%)
Jan 14, 2022 30.25 0 +0.08(+0.27%)
Jan 13, 2022 31.33 31.49 30.05 30.17 301,892 -1.10(-3.52%)
Jan 12, 2022 31.96 32.15 31.27 31.27 281,389 -0.52(-1.64%)
Jan 11, 2022 31.69 32.30 31.29 31.79 262,426 +0.23(+0.73%)
Jan 10, 2022 31.24 31.61 30.70 31.56 232,406 +0.01(+0.03%)
Jan 07, 2022 31.81 32.49 31.45 31.55 360,646 -0.40(-1.25%)
Jan 06, 2022 31.49 32.71 31.49 31.95 390,480 +0.49(+1.56%)
Jan 05, 2022 33.18 33.38 31.26 31.46 674,750 -1.74(-5.24%)
Jan 04, 2022 33.33 33.62 33.09 33.20 311,620 -0.04(-0.12%)
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.