Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 31.84 32.20 30.66 30.68 1,169,364 -1.26(-3.95%)
Mar 30, 2022 32.54 32.72 31.93 31.94 1,041,872 -0.72(-2.21%)
Mar 29, 2022 31.96 32.88 31.87 32.66 630,708 +1.11(+3.52%)
Mar 28, 2022 31.03 31.60 31.03 31.55 631,521 +0.39(+1.26%)
Mar 25, 2022 31.34 31.86 31.03 31.16 579,502 -0.17(-0.54%)
Mar 24, 2022 30.86 31.46 30.73 31.33 597,230 +0.60(+1.94%)
Mar 23, 2022 31.57 31.76 30.72 30.73 629,194 -1.14(-3.57%)
Mar 22, 2022 31.50 31.89 31.43 31.87 1,372,350 +0.66(+2.11%)
Mar 21, 2022 31.69 31.92 31.12 31.21 788,401 -0.17(-0.54%)
Mar 18, 2022 30.37 31.67 30.15 31.38 2,689,058 +1.01(+3.34%)
Mar 17, 2022 30.58 30.59 29.80 30.37 1,181,533 -0.53(-1.73%)
Mar 16, 2022 29.84 30.94 29.74 30.90 1,299,350 +1.41(+4.79%)
Mar 15, 2022 28.85 29.71 28.73 29.49 1,337,516 +0.84(+2.95%)
Mar 14, 2022 28.92 29.64 28.36 28.64 1,380,164 -0.12(-0.40%)
Mar 11, 2022 29.41 29.71 28.74 28.76 751,451 -0.34(-1.16%)
Mar 10, 2022 29.08 29.50 28.68 29.09 1,075,450 -0.63(-2.12%)
Mar 09, 2022 29.25 30.11 28.97 29.73 850,907 +1.12(+3.92%)
Mar 08, 2022 29.15 29.63 28.13 28.60 1,454,893 -0.69(-2.37%)
Mar 07, 2022 29.76 30.23 29.19 29.30 1,725,702 -0.69(-2.31%)
Mar 04, 2022 30.33 31.12 29.51 29.99 982,031 -1.03(-3.32%)
Mar 03, 2022 31.45 31.64 30.80 31.02 717,091 -0.23(-0.74%)
Mar 02, 2022 30.45 31.35 30.42 31.25 972,261 +1.07(+3.53%)
Mar 01, 2022 30.94 30.94 29.66 30.19 1,033,811 -0.56(-1.82%)
Feb 28, 2022 30.48 30.95 30.24 30.75 1,101,061 -0.36(-1.14%)
Feb 25, 2022 30.32 31.19 30.44 31.10 1,064,062 +0.76(+2.52%)
Feb 24, 2022 29.81 30.42 29.34 30.34 1,320,244 -0.47(-1.53%)
Feb 23, 2022 31.48 31.75 30.80 30.81 957,861 -0.50(-1.59%)
Feb 22, 2022 31.62 32.18 31.13 31.31 1,062,889 -0.68(-2.14%)
Feb 18, 2022 31.99 0 -0.29(-0.91%)
Feb 17, 2022 33.34 33.39 32.21 32.29 875,621 -1.31(-3.89%)
Feb 16, 2022 33.57 33.94 33.45 33.59 1,530,235 -0.12(-0.34%)
Feb 15, 2022 34.07 34.14 33.41 33.71 1,605,264 -0.04(-0.11%)
Feb 14, 2022 34.23 34.37 33.42 33.74 1,280,600 -0.73(-2.12%)
Feb 11, 2022 35.74 36.07 34.12 34.47 877,234 -1.14(-3.20%)
Feb 10, 2022 36.24 36.59 35.59 35.61 1,250,981 -1.10(-2.99%)
Feb 09, 2022 36.46 36.81 36.31 36.71 906,262 +0.61(+1.68%)
Feb 08, 2022 36.08 36.49 35.91 36.10 900,863 +0.27(+0.76%)
Feb 07, 2022 36.23 36.23 35.59 35.83 953,700 -0.45(-1.24%)
Feb 04, 2022 36.97 37.26 35.96 36.28 1,047,010 -1.31(-3.48%)
Feb 03, 2022 36.53 37.84 37.59 2,053,321 -0.15(-0.40%)
Feb 02, 2022 39.12 39.72 37.69 37.74 1,039,098 -1.12(-2.87%)
Feb 01, 2022 38.43 38.94 37.94 38.85 718,239 +0.50(+1.31%)
Jan 31, 2022 37.04 38.50 38.35 829,989 +0.94(+2.51%)
Jan 28, 2022 36.82 37.43 36.56 37.41 728,820 +0.56(+1.53%)
Jan 27, 2022 37.11 37.79 36.28 36.85 765,964 +0.25(+0.70%)
Jan 26, 2022 37.04 37.63 36.42 36.60 1,055,734 +0.23(+0.63%)
Jan 25, 2022 36.03 36.64 35.51 36.37 817,564 -0.29(-0.79%)
Jan 24, 2022 35.88 36.75 34.82 36.66 700,622 -0.11(-0.31%)
Jan 21, 2022 37.04 37.10 36.44 36.77 1,010,666 -0.43(-1.16%)
Jan 20, 2022 36.91 38.53 36.70 37.20 609,361 +0.46(+1.24%)
Jan 19, 2022 38.12 38.31 36.75 36.75 686,697 -1.11(-2.93%)
Jan 18, 2022 38.63 38.67 37.05 37.85 947,752 -1.12(-2.86%)
Jan 14, 2022 38.97 0 -0.62(-1.58%)
Jan 13, 2022 39.81 40.66 39.47 39.59 682,411 +0.10(+0.24%)
Jan 12, 2022 40.47 40.64 39.30 39.50 776,252 -1.27(-3.13%)
Jan 11, 2022 40.17 41.08 39.80 40.77 523,878 +0.50(+1.24%)
Jan 10, 2022 40.43 40.50 39.92 40.27 380,486 -0.16(-0.39%)
Jan 07, 2022 40.29 40.77 39.99 40.43 407,040 +0.20(+0.50%)
Jan 06, 2022 39.65 40.45 39.37 40.23 564,959 +1.05(+2.67%)
Jan 05, 2022 40.43 40.63 39.12 39.18 568,799 -0.98(-2.45%)
Jan 04, 2022 39.43 40.59 39.33 40.16 694,439 +0.73(+1.85%)
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.