Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 29.26 29.50 27.15 27.40 191,563 -1.74(-5.97%)
Mar 30, 2022 32.47 33.02 27.00 29.14 282,660 -4.00(-12.07%)
Mar 29, 2022 32.50 33.26 32.46 33.14 33,335 +1.11(+3.47%)
Mar 28, 2022 32.02 32.15 31.80 32.03 26,474 -0.03(-0.09%)
Mar 25, 2022 32.02 32.31 32.00 32.06 25,072 -0.16(-0.50%)
Mar 24, 2022 32.00 32.22 31.74 32.22 16,260 +0.51(+1.61%)
Mar 23, 2022 31.91 32.04 31.60 31.71 25,988 -0.43(-1.34%)
Mar 22, 2022 31.88 32.34 31.42 32.14 20,572 +0.24(+0.75%)
Mar 21, 2022 31.38 32.05 31.08 31.90 29,089 +0.45(+1.43%)
Mar 18, 2022 31.64 31.88 31.26 31.45 70,426 -0.10(-0.32%)
Mar 17, 2022 31.09 31.89 30.88 31.55 37,359 +0.46(+1.48%)
Mar 16, 2022 30.75 31.09 30.55 31.09 51,202 +0.51(+1.67%)
Mar 15, 2022 30.34 30.68 29.82 30.58 40,655 +0.55(+1.83%)
Mar 14, 2022 30.80 31.00 29.83 30.03 62,001 -0.22(-0.73%)
Mar 11, 2022 30.97 30.97 29.83 30.25 35,841 -1.00(-3.20%)
Mar 10, 2022 31.86 32.12 31.03 31.25 12,150 -0.82(-2.56%)
Mar 09, 2022 31.94 32.30 31.18 32.07 45,260 +0.83(+2.66%)
Mar 08, 2022 30.84 31.80 29.91 31.24 45,810 +0.58(+1.89%)
Mar 07, 2022 30.84 31.55 30.21 30.66 38,901 -0.60(-1.92%)
Mar 04, 2022 32.30 32.30 31.10 31.26 26,040 -1.21(-3.73%)
Mar 03, 2022 34.21 34.21 32.02 32.47 41,759 -0.39(-1.19%)
Mar 02, 2022 32.24 33.00 31.73 32.86 36,485 +0.65(+2.02%)
Mar 01, 2022 32.97 33.07 31.85 32.21 52,362 -0.01(-0.03%)
Feb 28, 2022 34.09 34.37 31.67 32.22 119,749 -1.82(-5.35%)
Feb 25, 2022 34.60 35.00 34.03 34.04 37,512 -0.54(-1.56%)
Feb 24, 2022 33.04 34.74 32.88 34.58 23,548 +1.08(+3.22%)
Feb 23, 2022 33.24 34.30 32.79 33.50 43,318 +0.14(+0.42%)
Feb 22, 2022 33.71 34.90 33.00 33.36 39,287 -0.76(-2.23%)
Feb 18, 2022 34.12 0 -0.38(-1.10%)
Feb 17, 2022 33.71 35.02 33.21 34.50 28,041 +0.35(+1.02%)
Feb 16, 2022 33.10 34.39 32.60 34.15 28,965 +0.89(+2.68%)
Feb 15, 2022 34.24 35.00 32.42 33.26 48,498 -0.64(-1.89%)
Feb 14, 2022 33.30 34.15 33.00 33.90 26,618 +0.30(+0.89%)
Feb 11, 2022 33.07 33.84 32.99 33.60 25,174 -0.03(-0.09%)
Feb 10, 2022 33.08 33.87 33.00 33.63 14,656 -0.05(-0.15%)
Feb 09, 2022 33.47 33.88 33.05 33.68 17,497 +0.17(+0.51%)
Feb 08, 2022 33.36 33.67 33.06 33.51 11,179 -0.30(-0.89%)
Feb 07, 2022 33.25 34.00 33.17 33.81 19,193 +0.26(+0.77%)
Feb 04, 2022 33.79 34.03 33.35 33.55 18,515 -0.45(-1.32%)
Feb 03, 2022 34.56 33.34 34.00 24,563 -0.94(-2.69%)
Feb 02, 2022 36.21 36.21 34.71 34.94 27,653 -1.44(-3.96%)
Feb 01, 2022 37.00 37.09 36.21 36.38 15,824 -0.72(-1.94%)
Jan 31, 2022 35.54 37.87 37.10 40,333 +1.60(+4.51%)
Jan 28, 2022 33.93 35.56 33.12 35.50 25,452 +1.85(+5.50%)
Jan 27, 2022 34.97 36.13 33.17 33.65 20,287 -1.25(-3.58%)
Jan 26, 2022 37.15 37.41 34.71 34.90 23,781 -1.36(-3.75%)
Jan 25, 2022 36.33 37.02 35.21 36.26 21,255 -0.57(-1.55%)
Jan 24, 2022 35.21 36.90 34.76 36.83 28,084 +1.21(+3.40%)
Jan 21, 2022 36.30 36.94 35.62 35.62 25,802 -1.09(-2.97%)
Jan 20, 2022 37.69 37.69 36.40 36.71 21,434 -0.61(-1.63%)
Jan 19, 2022 38.01 38.63 37.21 37.32 20,425 -0.61(-1.61%)
Jan 18, 2022 38.34 39.12 37.86 37.93 23,609 -0.62(-1.61%)
Jan 14, 2022 38.55 0 +0.37(+0.97%)
Jan 13, 2022 38.19 38.44 37.40 38.18 39,647 +0.28(+0.74%)
Jan 12, 2022 38.25 38.41 37.36 37.90 33,698 -0.10(-0.26%)
Jan 11, 2022 37.84 38.22 37.22 38.00 15,903 +0.60(+1.60%)
Jan 10, 2022 36.80 37.44 36.21 37.40 22,810 +0.01(+0.03%)
Jan 07, 2022 37.37 37.67 37.00 37.39 16,761 +0.39(+1.05%)
Jan 06, 2022 37.71 38.06 37.00 37.00 27,998 -0.69(-1.83%)
Jan 05, 2022 39.00 39.01 37.37 37.69 32,720 -1.60(-4.07%)
Jan 04, 2022 38.74 39.44 38.21 39.29 30,159 +0.43(+1.11%)
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.