Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 30.76 31.08 30.67 30.97 4,946,265 +0.16(+0.51%)
Mar 30, 2022 30.71 30.82 30.33 30.81 3,551,843 +0.00(+0.00%)
Mar 29, 2022 30.53 30.83 30.41 30.81 4,553,047 +0.53(+1.74%)
Mar 28, 2022 30.37 30.41 30.02 30.29 3,695,973 -0.06(-0.18%)
Mar 25, 2022 29.94 30.34 29.72 30.34 5,691,534 +0.56(+1.89%)
Mar 24, 2022 29.71 29.87 29.55 29.78 3,612,039 +0.13(+0.44%)
Mar 23, 2022 29.95 30.10 29.55 29.65 5,543,970 -0.16(-0.53%)
Mar 22, 2022 29.52 29.93 29.18 29.81 4,694,162 +0.32(+1.10%)
Mar 21, 2022 29.31 29.61 29.18 29.48 5,326,094 +0.20(+0.69%)
Mar 18, 2022 29.46 29.48 28.81 29.28 27,187,980 -0.30(-1.00%)
Mar 17, 2022 29.21 29.58 28.90 29.58 6,212,652 +0.33(+1.14%)
Mar 16, 2022 29.33 29.51 28.93 29.25 5,161,917 -0.12(-0.41%)
Mar 15, 2022 29.24 29.74 29.24 29.37 6,408,354 +0.24(+0.82%)
Mar 14, 2022 28.44 29.57 28.14 29.13 10,707,870 +1.36(+4.88%)
Mar 11, 2022 28.40 28.49 27.73 27.77 5,989,016 -0.53(-1.86%)
Mar 10, 2022 28.60 27.85 28.29 8,272,460 -0.47(-1.64%)
Mar 09, 2022 28.93 29.75 28.76 28.77 5,898,526 +0.23(+0.81%)
Mar 08, 2022 30.86 30.93 28.53 28.53 8,919,844 -2.56(-8.22%)
Mar 07, 2022 31.51 31.81 31.07 31.09 5,131,885 -0.65(-2.03%)
Mar 04, 2022 31.63 31.95 31.33 31.74 4,384,327 -0.20(-0.64%)
Mar 03, 2022 31.90 32.21 31.77 31.94 4,333,835 +0.02(+0.06%)
Mar 02, 2022 31.90 32.22 31.72 31.92 4,718,726 +0.10(+0.32%)
Mar 01, 2022 32.15 32.39 31.61 31.82 4,779,441 -0.44(-1.37%)
Feb 28, 2022 32.38 32.46 31.98 32.26 4,056,932 -0.35(-1.08%)
Feb 25, 2022 31.87 32.81 32.26 32.61 4,067,859 +0.96(+3.03%)
Feb 24, 2022 32.77 32.94 31.06 31.65 4,446,287 -1.32(-4.00%)
Feb 23, 2022 33.18 33.24 32.75 32.97 3,586,593 -0.09(-0.28%)
Feb 22, 2022 33.22 33.40 32.66 33.06 3,361,336 -0.17(-0.50%)
Feb 18, 2022 33.23 0 +0.13(+0.39%)
Feb 17, 2022 32.59 33.11 32.49 33.10 3,011,725 +0.42(+1.27%)
Feb 16, 2022 32.72 33.25 32.57 32.69 3,472,322 +0.01(+0.03%)
Feb 15, 2022 32.54 32.94 32.44 32.68 3,548,446 +0.11(+0.34%)
Feb 14, 2022 32.98 33.17 32.07 32.57 3,170,251 -0.36(-1.09%)
Feb 11, 2022 32.29 32.94 32.13 32.93 3,449,939 +0.71(+2.21%)
Feb 10, 2022 32.38 32.57 32.09 32.22 3,297,173 -0.35(-1.08%)
Feb 09, 2022 32.57 32.64 32.40 32.57 2,127,166 +0.05(+0.14%)
Feb 08, 2022 32.46 32.60 32.27 32.52 2,319,772 +0.25(+0.77%)
Feb 07, 2022 32.08 32.42 31.82 32.27 2,628,342 +0.23(+0.72%)
Feb 04, 2022 32.38 32.53 31.76 32.04 3,120,844 -0.50(-1.53%)
Feb 03, 2022 32.52 32.86 32.54 3,841,490 +0.03(+0.09%)
Feb 02, 2022 32.34 32.66 32.11 32.51 4,412,129 +0.25(+0.77%)
Feb 01, 2022 31.99 32.36 31.68 32.26 4,637,050 +0.19(+0.60%)
Jan 31, 2022 32.31 32.07 8,408,919 -0.54(-1.64%)
Jan 28, 2022 32.11 32.61 31.99 32.60 4,988,477 +0.26(+0.81%)
Jan 27, 2022 32.17 32.84 32.13 32.34 5,808,858 +0.48(+1.52%)
Jan 26, 2022 31.83 32.44 31.67 31.86 4,369,266 -0.18(-0.57%)
Jan 25, 2022 32.19 32.43 31.68 32.04 4,721,783 -0.25(-0.76%)
Jan 24, 2022 32.24 32.47 31.66 32.29 7,909,146 +0.05(+0.17%)
Jan 21, 2022 32.72 32.84 32.10 32.23 6,096,138 -0.18(-0.56%)
Jan 20, 2022 32.47 32.91 32.12 32.42 6,391,588 -0.10(-0.31%)
Jan 19, 2022 32.24 32.73 31.95 32.52 6,634,708 +0.24(+0.74%)
Jan 18, 2022 31.92 32.37 31.60 32.28 6,559,710 +0.17(+0.54%)
Jan 14, 2022 32.10 0 +0.68(+2.15%)
Jan 13, 2022 30.72 31.63 30.71 31.43 3,540,408 +0.76(+2.47%)
Jan 12, 2022 30.93 30.99 30.56 30.67 3,594,853 -0.40(-1.29%)
Jan 11, 2022 31.34 31.41 30.72 31.07 3,942,205 -0.17(-0.56%)
Jan 10, 2022 31.84 32.10 31.12 31.25 4,834,018 -0.53(-1.67%)
Jan 07, 2022 30.78 32.01 30.74 31.78 6,824,248 +1.12(+3.64%)
Jan 06, 2022 30.87 31.04 29.78 30.66 8,328,882 -0.57(-1.82%)
Jan 05, 2022 31.43 31.77 31.10 31.23 8,007,232 -0.05(-0.15%)
Jan 04, 2022 31.16 31.61 31.11 31.27 5,399,933 +0.13(+0.41%)
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.