Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 30.14 30.41 30.05 30.10 258,139 -0.10(-0.33%)
Mar 30, 2022 30.06 30.28 29.94 30.20 254,588 -0.12(-0.40%)
Mar 29, 2022 30.30 30.52 30.16 30.32 275,626 +0.24(+0.80%)
Mar 28, 2022 29.81 30.16 29.63 30.08 265,280 +0.21(+0.70%)
Mar 25, 2022 29.76 30.00 29.55 29.87 422,088 +0.07(+0.23%)
Mar 24, 2022 30.01 30.13 29.56 29.80 443,590 -0.20(-0.67%)
Mar 23, 2022 30.80 30.89 29.96 30.00 503,793 -0.76(-2.47%)
Mar 22, 2022 30.93 31.26 30.75 30.76 368,360 -0.08(-0.26%)
Mar 21, 2022 31.03 31.29 30.44 30.84 364,519 -0.19(-0.61%)
Mar 18, 2022 30.74 31.34 30.38 31.03 1,581,860 +0.21(+0.68%)
Mar 17, 2022 30.43 30.99 30.17 30.82 363,337 +0.49(+1.62%)
Mar 16, 2022 30.70 30.70 29.87 30.33 440,040 +0.09(+0.30%)
Mar 15, 2022 31.02 31.48 29.86 30.24 600,093 -1.05(-3.36%)
Mar 14, 2022 32.70 32.85 31.18 31.29 465,365 -1.50(-4.57%)
Mar 11, 2022 32.39 33.11 32.32 32.79 697,227 +0.52(+1.61%)
Mar 10, 2022 30.97 32.35 30.94 32.27 798,229 +0.85(+2.71%)
Mar 09, 2022 31.50 31.86 30.87 31.42 779,847 +0.21(+0.67%)
Mar 08, 2022 28.00 31.73 28.00 31.21 1,240,183 +3.15(+11.23%)
Mar 07, 2022 27.96 28.99 27.92 28.06 1,217,686 +0.01(+0.04%)
Mar 04, 2022 27.82 28.32 27.80 28.05 1,198,607 -0.14(-0.50%)
Mar 03, 2022 28.33 28.40 25.95 28.19 2,106,636 -0.42(-1.47%)
Mar 02, 2022 27.65 28.75 27.65 28.61 453,712 +1.01(+3.66%)
Mar 01, 2022 28.64 28.64 27.38 27.60 879,899 -0.94(-3.29%)
Feb 28, 2022 28.00 28.57 28.00 28.54 393,744 +0.27(+0.96%)
Feb 25, 2022 28.74 28.53 28.10 28.27 469,371 -0.28(-0.98%)
Feb 24, 2022 26.76 28.66 26.50 28.55 401,434 +0.69(+2.48%)
Feb 23, 2022 28.46 28.65 27.83 27.86 202,035 -0.48(-1.69%)
Feb 22, 2022 28.46 28.64 28.11 28.34 321,242 -0.27(-0.94%)
Feb 18, 2022 28.61 0 -0.44(-1.51%)
Feb 17, 2022 29.51 29.81 29.04 29.05 191,796 -0.72(-2.42%)
Feb 16, 2022 29.56 30.13 29.37 29.77 471,616 +0.21(+0.71%)
Feb 15, 2022 28.96 29.76 28.84 29.56 425,891 +0.89(+3.10%)
Feb 14, 2022 29.85 29.85 28.58 28.67 461,625 -1.39(-4.62%)
Feb 11, 2022 30.61 30.89 29.86 30.06 504,973 -0.60(-1.96%)
Feb 10, 2022 30.50 30.97 30.39 30.66 307,549 -0.13(-0.42%)
Feb 09, 2022 30.50 31.33 30.44 30.79 578,705 +0.52(+1.72%)
Feb 08, 2022 29.61 30.46 29.60 30.27 596,759 +0.67(+2.26%)
Feb 07, 2022 29.25 29.91 29.13 29.60 632,510 +0.35(+1.20%)
Feb 04, 2022 28.75 29.40 28.70 29.25 338,434 +0.42(+1.46%)
Feb 03, 2022 28.82 28.83 295,846 -0.22(-0.76%)
Feb 02, 2022 28.88 29.27 28.75 29.05 456,956 +0.19(+0.66%)
Feb 01, 2022 28.25 28.94 28.23 28.86 462,371 +0.83(+2.96%)
Jan 31, 2022 27.51 28.16 28.03 431,940 +0.36(+1.30%)
Jan 28, 2022 26.19 27.68 25.98 27.67 721,212 +1.35(+5.13%)
Jan 27, 2022 26.77 26.84 25.98 26.32 434,338 -0.19(-0.72%)
Jan 26, 2022 26.29 26.98 25.97 26.51 781,797 +0.46(+1.77%)
Jan 25, 2022 26.43 26.43 25.32 26.05 612,972 -0.42(-1.59%)
Jan 24, 2022 25.39 26.47 24.70 26.47 983,639 +0.40(+1.53%)
Jan 21, 2022 26.40 26.52 25.81 26.07 665,873 -0.66(-2.47%)
Jan 20, 2022 27.29 27.48 26.68 26.73 597,810 -0.38(-1.40%)
Jan 19, 2022 28.26 28.38 27.07 27.11 803,479 -1.06(-3.76%)
Jan 18, 2022 28.59 28.89 28.12 28.17 1,278,319 -0.45(-1.57%)
Jan 17, 2022 28.64 28.74 27.94 28.62 293,314 +0.03(+0.10%)
Jan 14, 2022 29.81 29.81 28.47 28.59 870,656 -1.39(-4.64%)
Jan 13, 2022 30.65 30.72 29.95 29.98 482,317 -0.55(-1.80%)
Jan 12, 2022 30.34 30.54 29.99 30.53 283,717 +0.33(+1.09%)
Jan 11, 2022 29.90 30.25 29.67 30.20 404,097 +0.37(+1.24%)
Jan 10, 2022 30.51 30.51 29.71 29.83 391,418 -0.85(-2.77%)
Jan 07, 2022 30.58 30.83 30.27 30.68 256,143 -0.05(-0.16%)
Jan 06, 2022 30.91 31.11 30.28 30.73 259,385 -0.10(-0.32%)
Jan 05, 2022 31.69 31.96 30.80 30.83 417,245 -0.86(-2.71%)
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.