Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 33.17 33.46 32.92 32.92 32,401 -0.16(-0.48%)
Mar 30, 2022 32.61 33.10 32.61 33.08 6,347 +0.65(+2.00%)
Mar 29, 2022 31.09 32.43 30.96 32.43 13,028 +0.46(+1.44%)
Mar 28, 2022 32.52 32.69 31.97 31.97 7,203 -1.28(-3.85%)
Mar 25, 2022 33.01 33.31 32.92 33.25 4,203 -0.07(-0.21%)
Mar 24, 2022 33.60 33.73 33.12 33.32 14,589 +0.34(+1.04%)
Mar 23, 2022 32.36 32.99 32.18 32.98 7,057 +1.03(+3.21%)
Mar 22, 2022 32.22 32.22 31.54 31.95 22,629 -0.53(-1.63%)
Mar 21, 2022 31.73 32.76 31.73 32.48 19,632 +0.88(+2.79%)
Mar 18, 2022 31.66 32.17 31.55 31.60 10,074 -0.45(-1.40%)
Mar 17, 2022 31.70 32.61 31.67 32.05 19,044 +0.71(+2.27%)
Mar 16, 2022 31.12 31.40 30.56 31.34 20,072 +0.11(+0.35%)
Mar 15, 2022 31.46 31.46 30.42 31.23 36,763 -0.50(-1.58%)
Mar 14, 2022 32.48 33.37 31.51 31.73 33,259 -1.80(-5.37%)
Mar 11, 2022 32.90 33.85 32.90 33.53 15,965 -0.75(-2.20%)
Mar 10, 2022 33.89 34.69 34.28 18,466 +0.58(+1.74%)
Mar 09, 2022 34.00 34.27 31.36 33.70 69,781 -1.08(-3.11%)
Mar 08, 2022 34.66 36.56 34.00 34.78 64,581 +0.92(+2.72%)
Mar 07, 2022 34.46 35.29 32.85 33.86 42,089 +1.25(+3.82%)
Mar 04, 2022 31.81 32.79 31.81 32.61 10,575 +1.44(+4.63%)
Mar 03, 2022 30.87 31.18 30.70 31.17 8,828 +0.36(+1.17%)
Mar 02, 2022 30.59 30.85 30.30 30.81 4,487 -0.25(-0.81%)
Mar 01, 2022 30.43 31.19 30.43 31.06 11,193 +1.28(+4.30%)
Feb 28, 2022 30.14 30.14 29.27 29.78 6,063 +0.24(+0.82%)
Feb 25, 2022 28.96 29.54 29.10 29.54 3,939 +0.18(+0.60%)
Feb 24, 2022 31.75 31.75 28.61 29.36 32,300 -0.91(-3.00%)
Feb 23, 2022 29.65 30.46 29.60 30.27 9,205 +0.56(+1.89%)
Feb 22, 2022 30.23 30.46 29.62 29.71 18,583 -0.27(-0.91%)
Feb 18, 2022 29.98 0 -0.17(-0.55%)
Feb 17, 2022 29.78 30.37 29.50 30.15 11,257 +1.32(+4.57%)
Feb 16, 2022 28.53 28.92 28.45 28.83 7,285 +1.03(+3.71%)
Feb 15, 2022 27.78 28.70 27.46 27.80 10,341 -0.97(-3.37%)
Feb 14, 2022 28.39 28.94 28.36 28.77 5,904 +0.77(+2.75%)
Feb 11, 2022 26.08 28.37 26.08 28.00 8,326 +1.87(+7.16%)
Feb 10, 2022 26.85 27.20 26.00 26.13 6,125 -0.73(-2.72%)
Feb 09, 2022 27.23 27.23 26.86 26.86 916 +0.06(+0.22%)
Feb 08, 2022 26.51 26.92 26.50 26.80 15,965 +0.31(+1.17%)
Feb 07, 2022 25.93 26.70 25.73 26.49 4,643 +0.79(+3.08%)
Feb 04, 2022 25.57 25.71 25.44 25.70 856 +0.10(+0.38%)
Feb 03, 2022 25.68 25.77 25.60 2,118 -0.30(-1.16%)
Feb 02, 2022 25.80 26.10 25.80 25.90 2,037 +0.20(+0.78%)
Feb 01, 2022 25.77 25.80 25.52 25.70 2,280 +0.25(+0.99%)
Jan 31, 2022 24.92 25.45 25.45 4,381 +0.77(+3.14%)
Jan 28, 2022 24.78 24.89 24.35 24.67 2,681 -0.38(-1.50%)
Jan 27, 2022 26.01 26.01 25.05 25.05 3,951 -1.07(-4.11%)
Jan 26, 2022 27.20 27.20 26.12 26.12 2,709 -1.13(-4.15%)
Jan 25, 2022 27.01 27.25 27.01 27.25 761 +0.31(+1.17%)
Jan 24, 2022 26.51 26.94 26.32 26.94 3,067 -0.19(-0.69%)
Jan 21, 2022 27.52 27.58 27.07 27.13 5,733 -0.62(-2.24%)
Jan 20, 2022 28.29 28.34 27.75 27.75 6,224 -0.04(-0.14%)
Jan 19, 2022 26.63 28.80 26.63 27.79 21,714 +1.52(+5.81%)
Jan 18, 2022 26.25 26.55 26.03 26.27 3,849 -0.15(-0.59%)
Jan 14, 2022 26.42 0 -0.43(-1.59%)
Jan 13, 2022 26.99 27.04 26.82 26.85 4,201 -0.30(-1.12%)
Jan 12, 2022 26.82 27.15 26.66 27.15 4,651 +0.49(+1.84%)
Jan 11, 2022 26.00 26.66 26.00 26.66 1,879 +0.70(+2.71%)
Jan 10, 2022 25.86 25.98 25.84 25.96 1,278 +0.42(+1.66%)
Jan 07, 2022 25.38 25.53 25.38 25.53 395 -0.03(-0.11%)
Jan 06, 2022 25.69 26.66 25.47 25.56 3,170 -1.28(-4.75%)
Jan 05, 2022 27.21 27.21 26.35 26.84 1,804 +0.17(+0.63%)
Jan 04, 2022 26.89 26.92 26.67 26.67 988 -0.35(-1.29%)
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.