Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 30.85 31.31 30.62 30.68 1,720,277 -0.17(-0.55%)
Mar 30, 2022 30.54 30.93 30.37 30.85 1,411,318 +0.25(+0.81%)
Mar 29, 2022 30.27 30.65 29.79 30.60 1,960,540 +0.46(+1.52%)
Mar 28, 2022 29.47 30.34 29.46 30.14 1,166,564 +0.73(+2.47%)
Mar 25, 2022 29.67 29.97 28.89 29.41 1,640,881 -0.69(-2.28%)
Mar 24, 2022 29.34 30.13 29.21 30.10 1,175,705 +0.84(+2.86%)
Mar 23, 2022 29.65 29.71 28.90 29.26 2,324,810 -0.28(-0.94%)
Mar 22, 2022 29.18 29.61 28.83 29.54 2,331,182 +0.25(+0.85%)
Mar 21, 2022 28.65 30.08 28.09 29.29 5,006,234 +0.65(+2.26%)
Mar 18, 2022 28.29 28.86 28.16 28.65 2,465,332 +0.53(+1.88%)
Mar 17, 2022 27.08 28.36 27.08 28.12 2,430,724 +0.82(+2.99%)
Mar 16, 2022 27.18 27.60 26.79 27.30 941,879 +0.33(+1.22%)
Mar 15, 2022 26.40 27.00 26.22 26.97 1,400,621 +0.60(+2.26%)
Mar 14, 2022 26.59 26.78 26.09 26.38 774,621 -0.15(-0.56%)
Mar 11, 2022 27.12 27.53 26.50 26.53 698,839 -0.43(-1.59%)
Mar 10, 2022 26.74 27.09 26.56 26.95 876,311 -0.07(-0.25%)
Mar 09, 2022 27.05 27.11 26.69 27.02 1,075,832 +0.46(+1.72%)
Mar 08, 2022 26.74 27.18 26.30 26.56 1,978,125 -0.06(-0.22%)
Mar 07, 2022 27.10 27.57 26.55 26.62 2,034,637 -0.63(-2.30%)
Mar 04, 2022 27.28 27.43 26.82 27.25 2,229,477 -0.02(-0.07%)
Mar 03, 2022 27.43 27.57 26.87 27.27 1,182,570 -0.01(-0.04%)
Mar 02, 2022 26.48 27.42 26.20 27.28 2,079,327 +1.01(+3.86%)
Mar 01, 2022 25.94 26.57 25.81 26.27 1,412,220 +0.42(+1.61%)
Feb 28, 2022 25.58 25.91 25.35 25.85 1,567,120 -0.04(-0.15%)
Feb 25, 2022 25.06 25.96 25.30 25.89 2,329,784 +1.87(+7.77%)
Feb 24, 2022 23.35 24.03 22.88 24.02 2,005,152 +0.23(+0.96%)
Feb 23, 2022 24.71 24.82 23.74 23.79 1,499,592 -0.72(-2.92%)
Feb 22, 2022 24.38 24.97 24.19 24.51 1,113,079 -0.21(-0.84%)
Feb 18, 2022 24.72 0 -0.33(-1.31%)
Feb 17, 2022 25.37 25.45 24.86 25.04 1,287,170 -0.44(-1.72%)
Feb 16, 2022 26.10 26.15 25.25 25.48 1,678,495 -0.84(-3.21%)
Feb 15, 2022 26.23 26.64 25.98 26.33 1,437,920 +0.34(+1.30%)
Feb 14, 2022 25.59 26.09 25.49 25.99 1,091,968 +0.29(+1.12%)
Feb 11, 2022 26.01 26.08 25.50 25.70 1,158,169 -0.34(-1.30%)
Feb 10, 2022 26.11 26.65 25.88 26.04 832,043 -0.48(-1.80%)
Feb 09, 2022 26.17 26.53 26.17 26.51 1,287,148 +0.65(+2.50%)
Feb 08, 2022 25.18 26.12 25.18 25.87 1,648,547 +0.55(+2.16%)
Feb 07, 2022 25.19 25.64 25.11 25.32 1,016,193 +0.13(+0.51%)
Feb 04, 2022 24.63 25.67 24.60 25.19 3,128,186 +0.55(+2.22%)
Feb 03, 2022 24.89 24.53 24.65 1,243,986 -0.66(-2.59%)
Feb 02, 2022 25.55 25.62 24.96 25.30 1,432,005 -0.14(-0.55%)
Feb 01, 2022 25.43 25.52 24.93 25.44 1,190,347 -0.02(-0.08%)
Jan 31, 2022 24.77 25.47 25.46 1,270,131 +0.76(+3.10%)
Jan 28, 2022 23.60 24.75 23.45 24.70 2,063,537 +1.19(+5.07%)
Jan 27, 2022 24.18 24.21 23.47 23.50 1,522,196 -0.51(-2.11%)
Jan 26, 2022 24.70 24.87 23.93 24.01 1,709,724 -0.23(-0.94%)
Jan 25, 2022 24.70 24.84 24.12 24.24 1,754,306 -0.75(-2.98%)
Jan 24, 2022 24.50 25.07 23.67 24.98 1,669,342 +0.37(+1.49%)
Jan 21, 2022 24.87 25.07 24.56 24.62 1,864,850 -0.36(-1.43%)
Jan 20, 2022 25.42 25.75 24.94 24.97 1,160,188 -0.26(-1.02%)
Jan 19, 2022 25.13 25.65 25.07 25.23 1,654,240 +0.10(+0.40%)
Jan 18, 2022 25.05 25.29 24.91 25.13 1,287,288 -0.46(-1.79%)
Jan 14, 2022 25.59 0 -0.29(-1.11%)
Jan 13, 2022 26.33 26.33 25.86 25.88 1,089,612 -0.45(-1.70%)
Jan 12, 2022 26.40 26.77 26.27 26.33 656,080 +0.04(+0.15%)
Jan 11, 2022 26.82 26.82 26.06 26.29 1,115,110 -0.60(-2.22%)
Jan 10, 2022 26.01 26.93 25.95 26.88 2,162,275 +0.66(+2.50%)
Jan 07, 2022 26.45 26.57 25.91 26.23 852,580 -0.30(-1.12%)
Jan 06, 2022 26.37 26.83 26.17 26.52 1,505,250 +0.06(+0.23%)
Jan 05, 2022 27.15 27.30 26.34 26.46 1,632,225 -0.95(-3.48%)
Jan 04, 2022 27.92 27.95 26.99 27.42 1,532,917 -0.55(-1.95%)
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.