Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 40.11 41.95 40.00 41.39 910,963 +1.37(+3.42%)
Mar 30, 2022 39.42 41.40 38.51 40.02 1,004,509 +0.71(+1.81%)
Mar 29, 2022 36.06 40.91 35.75 39.31 1,769,669 +4.20(+11.96%)
Mar 28, 2022 36.47 39.29 34.51 35.11 1,494,422 -0.25(-0.71%)
Mar 25, 2022 36.04 36.22 34.52 35.36 469,775 -0.62(-1.72%)
Mar 24, 2022 34.81 35.98 34.75 35.98 427,862 +1.41(+4.08%)
Mar 23, 2022 34.13 36.16 34.00 34.57 418,837 +0.13(+0.38%)
Mar 22, 2022 33.38 34.93 33.21 34.44 492,015 +1.14(+3.42%)
Mar 21, 2022 34.39 34.94 32.61 33.30 437,850 -0.31(-0.92%)
Mar 18, 2022 33.93 35.10 33.33 33.61 1,119,978 -0.57(-1.67%)
Mar 17, 2022 31.55 34.25 30.87 34.18 617,594 +2.67(+8.47%)
Mar 16, 2022 29.60 31.55 29.00 31.51 628,432 +2.38(+8.17%)
Mar 15, 2022 28.96 29.27 27.33 29.13 541,144 +0.53(+1.85%)
Mar 14, 2022 33.01 33.03 27.88 28.60 863,167 -4.19(-12.78%)
Mar 11, 2022 32.12 33.61 31.81 32.79 442,583 +0.88(+2.76%)
Mar 10, 2022 30.82 32.79 30.74 31.91 696,299 +0.78(+2.51%)
Mar 09, 2022 28.56 31.22 28.34 31.13 637,634 +2.88(+10.19%)
Mar 08, 2022 28.85 29.36 27.73 28.25 764,822 -0.60(-2.08%)
Mar 07, 2022 29.68 30.52 28.38 28.85 445,798 -1.06(-3.54%)
Mar 04, 2022 30.05 31.22 29.52 29.91 957,365 -0.55(-1.81%)
Mar 03, 2022 31.24 31.88 29.62 30.46 474,474 -0.99(-3.15%)
Mar 02, 2022 30.58 31.74 29.31 31.45 892,892 +0.47(+1.52%)
Mar 01, 2022 28.82 32.28 28.82 30.98 1,430,822 +2.87(+10.21%)
Feb 28, 2022 27.86 28.69 27.53 28.11 532,697 -0.08(-0.28%)
Feb 25, 2022 28.54 28.31 27.43 28.19 471,454 +0.07(+0.25%)
Feb 24, 2022 25.85 28.12 25.40 28.12 734,267 +0.74(+2.70%)
Feb 23, 2022 29.35 29.36 27.10 27.38 572,043 -1.09(-3.83%)
Feb 22, 2022 28.78 29.57 27.79 28.47 593,318 -1.10(-3.72%)
Feb 18, 2022 29.57 0 -0.84(-2.76%)
Feb 17, 2022 31.20 31.88 30.05 30.41 521,489 -1.20(-3.80%)
Feb 16, 2022 33.55 34.37 30.76 31.61 1,223,407 -2.14(-6.34%)
Feb 15, 2022 31.86 33.98 31.60 33.75 439,266 +2.55(+8.17%)
Feb 14, 2022 31.36 32.50 30.81 31.20 567,606 -0.86(-2.68%)
Feb 11, 2022 31.61 32.58 31.13 32.06 607,786 +0.56(+1.78%)
Feb 10, 2022 31.42 32.92 31.09 31.50 591,748 -0.61(-1.90%)
Feb 09, 2022 30.61 32.18 30.59 32.11 531,372 +1.76(+5.80%)
Feb 08, 2022 30.60 31.44 29.60 30.35 1,240,761 -0.17(-0.56%)
Feb 07, 2022 28.74 31.09 28.71 30.52 625,400 +1.81(+6.30%)
Feb 04, 2022 27.03 29.14 26.09 28.71 840,962 +1.68(+6.22%)
Feb 03, 2022 28.11 26.72 27.03 638,630 -1.68(-5.85%)
Feb 02, 2022 28.71 29.16 27.26 28.71 718,980 -0.07(-0.24%)
Feb 01, 2022 27.44 29.70 27.34 28.78 823,159 +1.34(+4.88%)
Jan 31, 2022 26.42 27.44 493,748 +1.12(+4.26%)
Jan 28, 2022 24.39 26.36 24.34 26.32 702,559 +1.98(+8.13%)
Jan 27, 2022 25.78 26.70 23.81 24.34 394,012 -1.36(-5.29%)
Jan 26, 2022 27.25 27.68 25.51 25.70 633,300 -0.96(-3.60%)
Jan 25, 2022 23.78 27.15 23.68 26.66 1,022,596 +2.48(+10.26%)
Jan 24, 2022 23.37 24.35 21.85 24.18 974,188 +0.48(+2.00%)
Jan 21, 2022 25.76 25.98 23.30 23.70 1,308,443 -3.01(-11.25%)
Jan 20, 2022 28.73 29.27 26.61 26.71 529,951 -1.81(-6.35%)
Jan 19, 2022 30.30 31.49 28.38 28.52 537,886 -1.66(-5.50%)
Jan 18, 2022 28.30 30.73 28.27 30.18 1,440,825 +1.58(+5.52%)
Jan 14, 2022 28.60 0 -1.29(-4.32%)
Jan 13, 2022 31.45 31.83 29.68 29.89 530,862 -1.52(-4.84%)
Jan 12, 2022 33.12 33.52 31.21 31.41 436,619 -1.67(-5.05%)
Jan 11, 2022 33.63 34.50 32.91 33.08 445,010 -0.33(-0.99%)
Jan 10, 2022 32.70 33.85 31.86 33.41 442,474 +0.50(+1.52%)
Jan 07, 2022 34.05 34.17 32.60 32.91 337,083 -0.18(-0.54%)
Jan 06, 2022 33.63 34.03 31.73 33.09 533,875 -0.09(-0.27%)
Jan 05, 2022 35.59 36.50 32.88 33.18 512,213 -2.73(-7.60%)
Jan 04, 2022 37.28 37.83 35.07 35.91 494,283 -1.92(-5.08%)
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.