Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 35.45 35.93 34.65 34.87 285,499 -0.49(-1.39%)
Mar 30, 2022 35.65 36.00 34.90 35.36 400,309 -0.73(-2.02%)
Mar 29, 2022 36.00 36.78 35.50 36.09 336,727 +0.49(+1.38%)
Mar 28, 2022 35.63 35.82 34.82 35.60 293,950 -0.04(-0.11%)
Mar 25, 2022 36.63 36.63 35.16 35.64 401,107 -1.13(-3.07%)
Mar 24, 2022 36.19 37.31 35.30 36.77 435,067 +1.09(+3.05%)
Mar 23, 2022 34.74 35.81 34.00 35.68 370,982 +0.79(+2.26%)
Mar 22, 2022 33.66 34.91 33.56 34.89 390,525 +1.21(+3.59%)
Mar 21, 2022 31.99 33.84 31.86 33.68 625,468 +1.67(+5.22%)
Mar 18, 2022 31.46 32.24 31.11 32.01 350,434 +0.51(+1.62%)
Mar 17, 2022 30.67 31.66 30.67 31.50 252,889 +0.30(+0.96%)
Mar 16, 2022 29.89 31.34 29.50 31.20 425,299 +1.60(+5.41%)
Mar 15, 2022 27.81 29.64 27.70 29.60 282,516 +1.65(+5.90%)
Mar 14, 2022 27.85 28.12 27.00 27.95 413,781 +0.10(+0.36%)
Mar 11, 2022 28.23 28.36 26.80 27.85 518,898 -0.16(-0.57%)
Mar 10, 2022 28.08 28.27 27.14 28.01 313,960 -0.78(-2.71%)
Mar 09, 2022 28.82 29.19 28.36 28.79 370,180 +1.01(+3.64%)
Mar 08, 2022 28.67 28.73 27.60 27.78 389,677 -0.73(-2.56%)
Mar 07, 2022 30.08 30.37 28.51 28.51 368,332 -1.80(-5.94%)
Mar 04, 2022 31.56 31.70 30.02 30.31 327,689 -1.83(-5.69%)
Mar 03, 2022 32.20 32.55 31.30 32.14 367,621 -0.10(-0.31%)
Mar 02, 2022 31.00 32.40 30.13 32.24 580,865 +3.24(+11.17%)
Mar 01, 2022 31.29 31.67 28.83 29.00 724,574 -2.46(-7.82%)
Feb 28, 2022 30.93 32.18 30.93 31.46 393,072 -0.30(-0.94%)
Feb 25, 2022 30.93 31.86 30.68 31.76 287,775 +0.81(+2.62%)
Feb 24, 2022 27.69 30.95 27.30 30.95 651,618 +2.14(+7.43%)
Feb 23, 2022 30.23 30.60 28.78 28.81 236,144 -1.05(-3.52%)
Feb 22, 2022 30.24 30.95 29.71 29.86 206,182 -0.75(-2.45%)
Feb 18, 2022 30.61 0 -0.49(-1.58%)
Feb 17, 2022 31.55 31.68 30.80 31.10 176,763 -0.85(-2.66%)
Feb 16, 2022 31.57 32.12 31.36 31.95 216,205 +0.17(+0.53%)
Feb 15, 2022 30.89 31.84 30.52 31.78 168,673 +1.41(+4.64%)
Feb 14, 2022 29.69 30.60 29.66 30.37 217,814 +0.76(+2.57%)
Feb 11, 2022 30.08 30.52 29.32 29.61 214,534 -0.35(-1.17%)
Feb 10, 2022 30.31 31.12 29.69 29.96 209,851 -1.08(-3.48%)
Feb 09, 2022 31.03 31.20 30.61 31.04 173,731 +0.33(+1.07%)
Feb 08, 2022 29.26 30.76 29.26 30.71 158,833 +1.45(+4.96%)
Feb 07, 2022 29.00 29.44 28.60 29.26 255,542 +0.19(+0.65%)
Feb 04, 2022 29.00 29.45 28.60 29.07 275,137 -0.07(-0.24%)
Feb 03, 2022 29.97 30.26 29.05 29.14 269,083 -1.05(-3.48%)
Feb 02, 2022 31.05 31.46 30.08 30.19 272,600 -0.96(-3.08%)
Feb 01, 2022 31.37 32.00 30.87 31.15 272,570 -0.21(-0.67%)
Jan 31, 2022 31.07 31.36 269,047 +0.20(+0.64%)
Jan 28, 2022 28.41 31.20 28.33 31.16 508,493 +2.93(+10.38%)
Jan 27, 2022 30.31 30.99 28.14 28.23 335,003 -1.77(-5.90%)
Jan 26, 2022 31.24 31.93 29.67 30.00 538,640 -0.74(-2.41%)
Jan 25, 2022 30.00 31.09 29.64 30.74 278,194 -0.01(-0.03%)
Jan 24, 2022 28.45 30.83 28.26 30.75 1,213,552 +1.67(+5.74%)
Jan 21, 2022 30.18 30.95 28.59 29.08 546,220 -1.55(-5.06%)
Jan 20, 2022 30.77 31.56 30.49 30.63 261,435 +0.17(+0.56%)
Jan 19, 2022 31.31 31.69 29.90 30.46 434,115 -0.51(-1.65%)
Jan 18, 2022 32.72 32.96 30.78 30.97 376,126 -1.75(-5.35%)
Jan 14, 2022 32.72 0 +1.24(+3.94%)
Jan 13, 2022 31.55 32.68 31.32 31.48 377,385 -0.03(-0.10%)
Jan 12, 2022 29.81 31.56 29.42 31.51 489,312 +2.42(+8.32%)
Jan 11, 2022 29.20 29.82 28.71 29.09 176,578 -0.05(-0.17%)
Jan 10, 2022 28.57 29.21 28.13 29.14 404,951 +0.10(+0.34%)
Jan 07, 2022 30.18 30.98 28.96 29.04 216,736 -1.21(-4.00%)
Jan 06, 2022 30.19 30.56 29.77 30.25 284,663 +0.11(+0.36%)
Jan 05, 2022 31.16 31.35 30.00 30.14 389,059 -1.36(-4.32%)
Jan 04, 2022 31.82 32.30 30.77 31.50 218,857 -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.