Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 29.59 29.86 28.17 28.59 826,364 -1.31(-4.37%)
Mar 30, 2022 30.31 31.74 29.80 29.90 1,012,516 -0.73(-2.39%)
Mar 29, 2022 30.59 31.25 29.36 30.63 1,598,309 +0.92(+3.10%)
Mar 28, 2022 28.24 29.77 27.98 29.71 1,129,900 +1.72(+6.15%)
Mar 25, 2022 27.74 28.41 27.28 27.99 1,242,499 -0.75(-2.62%)
Mar 24, 2022 28.73 29.77 28.18 28.74 902,501 -0.34(-1.16%)
Mar 23, 2022 29.32 30.61 28.45 29.08 1,220,183 -0.45(-1.53%)
Mar 22, 2022 28.42 30.33 27.99 29.53 1,098,402 +2.00(+7.27%)
Mar 21, 2022 26.69 28.10 25.91 27.53 902,254 -0.39(-1.38%)
Mar 18, 2022 26.06 28.34 26.06 27.92 1,270,591 +1.65(+6.30%)
Mar 17, 2022 26.90 27.13 25.53 26.26 1,128,626 -1.11(-4.05%)
Mar 16, 2022 24.64 27.54 24.31 27.37 2,120,713 +5.44(+24.78%)
Mar 15, 2022 19.42 22.09 19.42 21.93 1,496,484 +2.09(+10.56%)
Mar 14, 2022 19.42 21.77 18.91 19.84 1,413,314 -0.74(-3.59%)
Mar 11, 2022 22.69 22.69 20.51 20.58 964,805 -1.69(-7.58%)
Mar 10, 2022 22.54 22.69 21.34 22.27 1,021,629 -1.40(-5.93%)
Mar 09, 2022 22.81 23.96 22.65 23.67 983,071 +1.52(+6.88%)
Mar 08, 2022 23.76 23.88 22.07 22.15 1,058,524 -1.76(-7.37%)
Mar 07, 2022 24.91 25.59 23.53 23.91 974,339 -1.40(-5.54%)
Mar 04, 2022 26.56 26.97 24.93 25.31 941,719 -1.45(-5.41%)
Mar 03, 2022 26.87 27.21 25.99 26.76 776,456 -0.21(-0.79%)
Mar 02, 2022 29.52 29.53 26.82 26.97 956,778 -2.33(-7.97%)
Mar 01, 2022 28.23 29.78 28.06 29.31 921,072 +1.08(+3.82%)
Feb 28, 2022 27.92 29.51 27.12 28.23 1,654,728 +0.30(+1.09%)
Feb 25, 2022 25.49 27.98 26.42 27.92 1,180,664 +2.88(+11.50%)
Feb 24, 2022 23.39 25.47 23.07 25.04 1,498,263 +0.40(+1.61%)
Feb 23, 2022 24.94 25.51 24.55 24.65 692,760 +0.27(+1.10%)
Feb 22, 2022 24.67 25.27 24.22 24.38 731,295 -0.82(-3.26%)
Feb 18, 2022 25.20 0 -0.99(-3.77%)
Feb 17, 2022 26.95 27.39 25.96 26.19 586,938 -0.80(-2.97%)
Feb 16, 2022 27.41 27.67 26.54 26.99 881,999 -0.68(-2.47%)
Feb 15, 2022 26.61 27.67 26.60 27.67 597,962 +1.25(+4.75%)
Feb 14, 2022 26.82 27.46 26.15 26.42 534,317 -0.72(-2.65%)
Feb 11, 2022 27.73 28.60 26.99 27.14 389,589 -0.85(-3.03%)
Feb 10, 2022 28.24 29.37 27.90 27.99 1,207,559 -0.91(-3.16%)
Feb 09, 2022 28.33 29.48 28.10 28.90 509,912 +0.97(+3.47%)
Feb 08, 2022 26.87 28.03 26.36 27.93 543,650 +0.90(+3.31%)
Feb 07, 2022 27.80 28.37 26.99 27.04 465,623 -1.17(-4.15%)
Feb 04, 2022 28.25 28.89 27.76 28.21 374,565 +0.11(+0.39%)
Feb 03, 2022 27.61 28.37 28.10 572,923 -0.10(-0.36%)
Feb 02, 2022 31.30 31.82 27.89 28.20 1,026,425 -3.05(-9.75%)
Feb 01, 2022 30.61 31.53 30.17 31.25 691,128 +0.50(+1.62%)
Jan 31, 2022 28.18 30.75 30.75 1,214,447 +3.33(+12.15%)
Jan 28, 2022 27.24 27.55 26.29 27.42 1,267,668 +0.31(+1.16%)
Jan 27, 2022 28.19 28.50 26.97 27.10 713,341 -1.09(-3.86%)
Jan 26, 2022 28.61 29.31 27.97 28.19 688,337 -0.18(-0.65%)
Jan 25, 2022 27.98 28.45 27.96 28.38 1,268,621 -0.58(-2.01%)
Jan 24, 2022 30.43 30.43 27.84 28.96 1,355,942 -3.24(-10.06%)
Jan 21, 2022 33.65 34.19 31.93 32.20 1,167,781 -1.08(-3.24%)
Jan 20, 2022 35.07 35.34 33.19 33.28 1,385,129 -0.40(-1.18%)
Jan 19, 2022 33.04 33.99 32.97 33.67 650,838 +0.71(+2.16%)
Jan 18, 2022 32.20 33.55 31.91 32.96 792,405 -0.12(-0.36%)
Jan 14, 2022 33.08 0 +0.04(+0.11%)
Jan 13, 2022 33.98 34.47 32.63 33.04 826,264 -1.10(-3.22%)
Jan 12, 2022 33.23 34.49 32.94 34.14 941,590 +1.08(+3.27%)
Jan 11, 2022 32.73 34.00 32.15 33.06 1,006,104 +0.85(+2.64%)
Jan 10, 2022 30.84 32.63 30.60 32.21 1,402,653 +1.51(+4.93%)
Jan 07, 2022 30.17 31.56 30.16 30.70 766,987 +0.54(+1.77%)
Jan 06, 2022 29.54 30.71 28.85 30.17 1,100,722 +1.19(+4.11%)
Jan 05, 2022 28.31 29.98 27.98 28.98 1,021,493 +0.45(+1.59%)
Jan 04, 2022 27.84 28.57 26.83 28.52 799,512 +0.29(+1.01%)
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.