Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 36.50 37.16 35.67 35.90 662,704 -0.53(-1.45%)
Mar 30, 2022 35.96 36.81 35.93 36.43 225,301 +0.60(+1.67%)
Mar 29, 2022 36.37 36.86 35.37 35.83 431,897 -0.62(-1.70%)
Mar 28, 2022 36.37 36.79 35.93 36.45 358,350 +0.01(+0.03%)
Mar 25, 2022 35.87 36.97 35.70 36.44 331,719 +0.67(+1.87%)
Mar 24, 2022 35.56 36.22 35.06 35.77 228,451 +0.29(+0.82%)
Mar 23, 2022 35.44 36.20 35.27 35.48 290,502 -0.06(-0.17%)
Mar 22, 2022 35.74 36.00 34.25 35.54 365,763 +0.09(+0.25%)
Mar 21, 2022 34.56 35.72 34.15 35.45 401,390 +1.23(+3.59%)
Mar 18, 2022 34.86 35.00 33.82 34.22 656,902 +0.04(+0.12%)
Mar 17, 2022 34.49 35.58 33.97 34.18 470,885 -0.04(-0.12%)
Mar 16, 2022 35.00 35.00 33.23 34.22 526,453 -0.52(-1.50%)
Mar 15, 2022 34.49 34.86 33.85 34.74 657,987 -0.07(-0.20%)
Mar 14, 2022 34.30 35.74 32.56 34.81 966,522 +0.51(+1.49%)
Mar 11, 2022 30.00 34.96 29.66 34.30 1,230,488 +3.83(+12.57%)
Mar 10, 2022 30.10 30.79 29.88 30.47 401,676 +0.37(+1.23%)
Mar 09, 2022 30.01 30.68 29.60 30.10 348,605 +0.19(+0.64%)
Mar 08, 2022 30.09 30.69 29.91 29.91 405,621 -0.83(-2.70%)
Mar 07, 2022 28.72 30.92 28.50 30.74 547,971 +2.11(+7.37%)
Mar 04, 2022 28.05 28.74 27.89 28.63 274,315 +0.17(+0.60%)
Mar 03, 2022 28.56 28.97 28.30 28.46 284,827 +0.06(+0.21%)
Mar 02, 2022 27.50 28.83 27.39 28.40 216,662 +0.97(+3.54%)
Mar 01, 2022 27.75 28.08 26.90 27.43 890,387 -0.28(-1.01%)
Feb 28, 2022 28.77 28.98 27.36 27.71 435,310 -1.06(-3.68%)
Feb 25, 2022 27.79 29.19 28.52 28.77 652,566 +1.21(+4.39%)
Feb 24, 2022 26.77 27.90 26.56 27.56 467,309 +0.10(+0.36%)
Feb 23, 2022 26.84 27.90 26.49 27.46 506,823 +1.36(+5.21%)
Feb 22, 2022 26.25 26.26 25.84 26.10 230,947 -0.11(-0.42%)
Feb 18, 2022 26.21 0 +0.19(+0.73%)
Feb 17, 2022 26.35 26.35 25.61 26.02 300,745 -0.50(-1.89%)
Feb 16, 2022 26.40 26.84 26.21 26.52 217,629 +0.12(+0.45%)
Feb 15, 2022 26.16 26.89 26.16 26.40 220,131 +0.35(+1.34%)
Feb 14, 2022 27.25 27.36 25.84 26.05 435,849 -1.09(-4.02%)
Feb 11, 2022 26.41 27.29 26.34 27.14 217,022 +0.82(+3.12%)
Feb 10, 2022 25.90 26.42 25.63 26.32 236,454 +0.25(+0.96%)
Feb 09, 2022 26.75 26.98 25.93 26.07 267,564 -0.44(-1.66%)
Feb 08, 2022 26.52 27.28 25.38 26.51 469,199 +0.24(+0.91%)
Feb 07, 2022 25.13 26.74 24.75 26.27 909,121 +1.23(+4.91%)
Feb 04, 2022 25.37 25.52 24.76 25.04 256,363 -0.40(-1.57%)
Feb 03, 2022 25.10 25.60 25.44 273,061 +0.11(+0.43%)
Feb 02, 2022 24.34 25.49 23.85 25.33 378,032 +0.65(+2.63%)
Feb 01, 2022 23.03 24.70 22.97 24.68 402,516 +1.59(+6.89%)
Jan 31, 2022 26.10 23.09 950,146 -2.97(-11.40%)
Jan 28, 2022 24.98 26.09 24.90 26.06 641,583 +1.03(+4.12%)
Jan 27, 2022 24.65 25.18 24.65 25.03 139,688 +0.40(+1.62%)
Jan 26, 2022 24.91 25.36 24.54 24.63 219,894 -0.28(-1.12%)
Jan 25, 2022 24.53 24.99 24.00 24.91 148,017 +0.19(+0.77%)
Jan 24, 2022 24.53 24.94 23.57 24.72 166,302 -0.03(-0.12%)
Jan 21, 2022 24.37 25.33 24.22 24.75 179,993 +0.12(+0.49%)
Jan 20, 2022 25.05 25.40 24.61 24.63 155,364 -0.46(-1.83%)
Jan 19, 2022 25.34 25.50 24.89 25.09 206,330 -0.26(-1.03%)
Jan 18, 2022 25.41 25.47 24.80 25.35 236,443 -0.02(-0.08%)
Jan 14, 2022 25.37 0 +0.46(+1.85%)
Jan 13, 2022 25.68 25.68 24.74 24.91 228,158 -0.70(-2.73%)
Jan 12, 2022 25.24 25.65 25.08 25.61 389,174 +0.31(+1.23%)
Jan 11, 2022 25.87 25.87 25.05 25.30 288,393 -0.53(-2.05%)
Jan 10, 2022 25.07 25.87 24.53 25.83 486,475 +0.78(+3.11%)
Jan 07, 2022 23.75 25.06 23.62 25.05 428,918 +1.87(+8.07%)
Jan 06, 2022 23.09 23.20 22.80 23.18 143,824 +0.10(+0.43%)
Jan 05, 2022 23.00 23.25 22.96 23.08 128,915 +0.12(+0.52%)
Jan 04, 2022 23.13 23.24 22.86 22.96 144,580 -0.02(-0.09%)
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.