Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.29 32.51 31.79 31.89 1,242,130 -0.41(-1.27%)
Mar 30, 2022 33.49 33.71 31.98 32.30 1,310,170 -1.30(-3.87%)
Mar 29, 2022 33.05 33.75 32.94 33.60 1,560,615 +0.68(+2.07%)
Mar 28, 2022 32.13 32.92 31.93 32.92 1,132,350 +0.61(+1.89%)
Mar 25, 2022 32.50 32.81 32.10 32.31 1,237,532 -0.12(-0.37%)
Mar 24, 2022 31.46 32.49 31.34 32.43 1,366,889 +1.26(+4.04%)
Mar 23, 2022 31.10 31.79 31.00 31.17 1,175,829 -0.22(-0.70%)
Mar 22, 2022 31.21 31.85 30.94 31.39 1,103,867 +0.18(+0.58%)
Mar 21, 2022 31.23 31.64 30.68 31.21 1,562,031 -0.02(-0.06%)
Mar 18, 2022 29.74 31.55 29.60 31.23 4,531,943 +1.60(+5.40%)
Mar 17, 2022 29.11 30.31 28.93 29.63 3,517,418 +0.62(+2.14%)
Mar 16, 2022 28.22 29.03 28.17 29.01 1,666,381 +1.14(+4.09%)
Mar 15, 2022 25.88 28.02 25.51 27.87 1,706,792 +2.09(+8.11%)
Mar 14, 2022 27.64 27.88 25.67 25.78 2,064,427 -1.95(-7.03%)
Mar 11, 2022 28.62 28.85 27.64 27.73 827,611 -0.55(-1.94%)
Mar 10, 2022 28.33 28.51 27.79 28.28 1,117,935 -0.46(-1.60%)
Mar 09, 2022 28.43 28.90 28.17 28.74 1,264,862 +0.87(+3.12%)
Mar 08, 2022 27.19 28.78 27.18 27.87 1,200,947 +0.68(+2.50%)
Mar 07, 2022 28.16 28.30 27.03 27.19 1,107,149 -0.90(-3.20%)
Mar 04, 2022 28.57 28.84 27.55 28.09 1,313,424 -0.74(-2.57%)
Mar 03, 2022 28.30 29.01 28.30 28.83 1,540,419 +0.82(+2.93%)
Mar 02, 2022 26.76 28.15 26.76 28.01 1,086,359 +1.33(+4.99%)
Mar 01, 2022 26.86 27.24 26.46 26.68 1,149,146 -0.32(-1.19%)
Feb 28, 2022 26.94 27.37 26.57 27.00 903,136 -0.20(-0.74%)
Feb 25, 2022 26.90 27.22 26.66 27.20 531,000 +0.44(+1.64%)
Feb 24, 2022 25.08 26.96 24.96 26.76 884,944 +0.83(+3.20%)
Feb 23, 2022 26.55 27.02 25.82 25.93 1,279,349 -0.36(-1.37%)
Feb 22, 2022 26.40 26.91 25.93 26.29 703,976 -0.45(-1.68%)
Feb 18, 2022 26.74 0 -0.57(-2.09%)
Feb 17, 2022 27.87 27.89 27.25 27.31 3,000,744 -0.76(-2.71%)
Feb 16, 2022 27.28 28.22 27.11 28.07 732,437 +0.73(+2.67%)
Feb 15, 2022 26.78 27.49 26.46 27.34 813,362 +1.03(+3.91%)
Feb 14, 2022 26.52 27.01 25.88 26.31 809,157 -0.10(-0.38%)
Feb 11, 2022 27.10 27.33 26.20 26.41 681,486 -0.63(-2.33%)
Feb 10, 2022 26.56 27.44 26.48 27.04 1,004,081 -0.10(-0.37%)
Feb 09, 2022 26.72 27.24 26.56 27.14 865,549 +0.79(+3.00%)
Feb 08, 2022 26.00 26.62 25.40 26.35 2,997,368 +1.19(+4.73%)
Feb 07, 2022 25.05 25.60 24.87 25.16 941,977 +0.33(+1.33%)
Feb 04, 2022 24.86 25.05 24.42 24.83 480,325 -0.24(-0.96%)
Feb 03, 2022 25.33 25.02 25.07 737,638 -0.66(-2.57%)
Feb 02, 2022 25.84 25.93 25.49 25.73 702,221 +0.17(+0.67%)
Feb 01, 2022 25.47 25.65 25.15 25.56 720,214 +1.42(+5.88%)
Jan 28, 2022 23.62 24.14 22.83 24.14 1,002,866 +0.38(+1.60%)
Jan 27, 2022 24.90 24.90 23.66 23.76 1,219,819 -0.77(-3.14%)
Jan 26, 2022 24.90 25.36 24.31 24.53 815,121 +0.20(+0.82%)
Jan 25, 2022 24.29 24.62 23.92 24.33 3,021,716 -0.58(-2.33%)
Jan 24, 2022 24.22 24.93 23.56 24.91 964,661 +0.31(+1.26%)
Jan 21, 2022 24.68 25.43 24.59 24.60 1,103,543 -0.43(-1.72%)
Jan 20, 2022 25.78 26.16 25.02 25.03 536,963 -0.87(-3.36%)
Jan 19, 2022 26.57 26.80 25.58 25.90 775,835 -0.56(-2.12%)
Jan 18, 2022 27.61 27.61 26.38 26.46 654,721 -1.50(-5.36%)
Jan 14, 2022 27.96 0 +0.10(+0.36%)
Jan 13, 2022 28.35 28.80 27.80 27.86 541,248 -0.18(-0.64%)
Jan 12, 2022 27.96 28.19 27.66 28.04 593,026 +0.35(+1.26%)
Jan 11, 2022 27.34 27.95 27.03 27.69 593,386 +0.30(+1.10%)
Jan 10, 2022 27.18 27.41 26.50 27.39 738,944 -0.15(-0.54%)
Jan 07, 2022 28.13 28.28 27.35 27.54 687,824 -0.59(-2.10%)
Jan 06, 2022 27.86 28.29 27.52 28.13 590,171 +0.22(+0.79%)
Jan 05, 2022 28.88 29.02 27.62 27.91 717,376 -1.07(-3.69%)
Jan 04, 2022 29.51 29.56 28.44 28.98 601,269 -0.34(-1.16%)
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.