Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 33.49 33.66 33.43 33.64 952,177 +0.14(+0.41%)
Mar 30, 2022 33.53 33.68 33.50 33.50 1,690,523 -0.04(-0.12%)
Mar 29, 2022 33.31 33.80 33.25 33.54 1,691,929 +0.31(+0.94%)
Mar 28, 2022 33.22 33.36 33.11 33.23 573,738 -0.01(-0.03%)
Mar 25, 2022 33.05 33.27 32.92 33.24 1,116,419 +0.13(+0.38%)
Mar 24, 2022 33.03 33.11 32.89 33.11 509,543 +0.10(+0.30%)
Mar 23, 2022 32.98 33.17 32.81 33.01 849,581 -0.03(-0.09%)
Mar 22, 2022 33.16 33.17 32.70 33.04 1,645,817 -0.03(-0.09%)
Mar 21, 2022 33.18 33.35 32.97 33.07 1,815,629 -0.04(-0.12%)
Mar 18, 2022 33.62 33.69 33.11 33.11 3,184,529 -0.38(-1.13%)
Mar 17, 2022 33.60 33.66 33.40 33.49 1,433,349 -0.18(-0.52%)
Mar 16, 2022 33.42 33.67 33.11 33.67 2,698,331 +0.25(+0.76%)
Mar 15, 2022 33.48 33.60 33.33 33.41 1,384,605 +0.04(+0.12%)
Mar 14, 2022 33.59 33.70 33.10 33.37 2,457,463 -0.26(-0.77%)
Mar 11, 2022 33.87 34.08 33.60 33.63 1,073,891 -0.27(-0.80%)
Mar 10, 2022 33.77 34.00 33.90 1,494,998 +0.09(+0.26%)
Mar 09, 2022 33.59 33.84 33.49 33.82 2,579,857 +0.28(+0.83%)
Mar 08, 2022 33.67 33.67 33.34 33.54 1,730,235 -0.07(-0.20%)
Mar 07, 2022 33.47 33.70 33.31 33.61 2,431,481 +0.22(+0.66%)
Mar 04, 2022 33.28 33.60 33.00 33.38 1,497,047 +0.05(+0.14%)
Mar 03, 2022 33.14 33.39 33.05 33.34 2,497,327 +0.26(+0.79%)
Mar 02, 2022 32.80 33.10 32.63 33.07 2,093,989 +0.27(+0.82%)
Mar 01, 2022 32.67 33.06 32.44 32.80 4,240,559 +0.07(+0.21%)
Feb 28, 2022 31.85 32.82 31.75 32.74 2,978,323 +0.79(+2.48%)
Feb 25, 2022 31.48 32.10 31.70 31.95 4,713,476 +0.26(+0.82%)
Feb 24, 2022 31.16 32.28 30.21 31.69 14,179,126 +9.03(+39.86%)
Feb 23, 2022 23.04 23.07 22.60 22.65 973,086 -0.28(-1.22%)
Feb 22, 2022 22.55 23.00 22.33 22.93 925,192 +0.41(+1.80%)
Feb 18, 2022 22.53 0 -0.38(-1.64%)
Feb 17, 2022 22.89 23.14 22.58 22.91 1,027,472 -0.30(-1.29%)
Feb 16, 2022 23.16 23.33 22.81 23.20 1,284,888 -0.05(-0.21%)
Feb 15, 2022 23.86 24.09 23.16 23.25 1,022,315 -0.40(-1.67%)
Feb 14, 2022 23.58 23.74 23.27 23.65 801,839 +0.15(+0.66%)
Feb 11, 2022 23.68 24.03 23.32 23.49 856,684 -0.06(-0.25%)
Feb 10, 2022 23.90 24.19 23.44 23.55 750,825 -0.63(-2.59%)
Feb 09, 2022 24.12 24.28 24.07 24.18 783,305 +0.29(+1.21%)
Feb 08, 2022 23.91 24.05 23.77 23.89 682,241 +0.03(+0.12%)
Feb 07, 2022 24.02 24.10 23.77 23.86 2,021,129 -0.21(-0.88%)
Feb 04, 2022 24.08 24.29 23.65 24.07 654,569 -0.14(-0.60%)
Feb 03, 2022 24.21 24.22 624,608 -0.13(-0.52%)
Feb 02, 2022 24.37 24.52 24.12 24.34 767,934 -0.08(-0.32%)
Feb 01, 2022 24.14 24.57 23.89 24.42 1,095,240 +0.28(+1.16%)
Jan 31, 2022 23.64 24.65 24.14 7,323,154 +0.39(+1.62%)
Jan 28, 2022 23.46 23.78 23.28 23.75 1,152,530 +0.24(+1.03%)
Jan 27, 2022 23.64 24.17 23.37 23.51 1,030,693 +0.02(+0.08%)
Jan 26, 2022 23.72 23.91 23.20 23.49 1,333,229 -0.04(-0.16%)
Jan 25, 2022 23.30 23.73 23.07 23.53 1,311,145 -0.07(-0.29%)
Jan 24, 2022 23.46 23.82 22.91 23.60 1,177,102 +0.08(+0.33%)
Jan 21, 2022 23.84 24.03 23.51 23.52 939,492 -0.42(-1.77%)
Jan 20, 2022 24.22 24.54 23.92 23.95 967,172 -0.45(-1.86%)
Jan 19, 2022 25.02 25.05 24.39 24.40 734,399 -0.48(-1.94%)
Jan 18, 2022 25.11 25.24 24.54 24.88 905,089 -0.23(-0.92%)
Jan 14, 2022 25.11 0 +0.49(+2.00%)
Jan 13, 2022 24.55 24.79 24.50 24.62 543,809 +0.07(+0.28%)
Jan 12, 2022 24.70 24.81 24.48 24.56 716,191 -0.16(-0.66%)
Jan 11, 2022 25.11 25.12 24.20 24.72 1,152,161 -0.27(-1.08%)
Jan 10, 2022 25.21 25.35 24.88 24.99 899,584 -0.14(-0.54%)
Jan 07, 2022 24.71 25.38 24.38 25.12 1,165,864 +0.36(+1.44%)
Jan 06, 2022 25.11 25.11 24.71 24.77 874,024 -0.17(-0.70%)
Jan 05, 2022 25.38 25.55 24.88 24.94 1,314,093 -0.46(-1.82%)
Jan 04, 2022 25.48 25.80 25.31 25.40 1,031,194 +0.04(+0.15%)
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.