Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 35.51 35.85 33.06 33.15 400,748 -2.41(-6.78%)
Mar 30, 2022 37.44 37.67 35.53 35.56 231,349 -2.03(-5.40%)
Mar 29, 2022 35.49 37.87 35.49 37.59 368,863 +2.79(+8.02%)
Mar 28, 2022 34.79 35.83 34.38 34.80 262,611 -0.13(-0.37%)
Mar 25, 2022 35.76 35.89 34.61 34.93 227,376 -0.59(-1.66%)
Mar 24, 2022 36.22 36.84 35.21 35.52 166,968 -0.43(-1.20%)
Mar 23, 2022 35.58 37.54 35.58 35.95 207,899 -0.23(-0.64%)
Mar 22, 2022 35.33 36.74 34.74 36.18 293,469 +1.31(+3.76%)
Mar 21, 2022 35.31 35.92 34.50 34.87 234,650 -0.44(-1.25%)
Mar 18, 2022 34.96 35.62 34.82 35.31 324,384 +0.01(+0.03%)
Mar 17, 2022 33.53 35.47 32.83 35.30 266,028 +0.94(+2.74%)
Mar 16, 2022 32.41 34.45 32.41 34.36 367,340 +2.28(+7.11%)
Mar 15, 2022 32.54 33.10 31.46 32.08 322,961 -0.34(-1.05%)
Mar 14, 2022 39.12 39.50 32.05 32.42 757,571 -6.58(-16.87%)
Mar 11, 2022 40.65 42.89 38.47 39.00 1,566,946 -2.90(-6.92%)
Mar 10, 2022 34.00 44.42 33.80 41.90 3,714,737 +10.01(+31.39%)
Mar 09, 2022 26.99 32.13 26.32 31.89 955,305 +6.52(+25.70%)
Mar 08, 2022 24.54 26.10 24.22 25.37 391,573 +0.83(+3.38%)
Mar 07, 2022 24.75 25.47 24.36 24.54 272,026 -0.14(-0.57%)
Mar 04, 2022 26.05 26.28 24.14 24.68 348,661 -1.79(-6.76%)
Mar 03, 2022 27.23 28.12 26.25 26.47 270,423 -0.81(-2.97%)
Mar 02, 2022 26.50 28.10 26.00 27.28 390,252 +1.02(+3.88%)
Mar 01, 2022 29.35 29.64 26.05 26.26 464,151 -3.25(-11.01%)
Feb 28, 2022 29.02 29.92 28.93 29.51 305,478 -0.14(-0.47%)
Feb 25, 2022 30.26 30.23 29.21 29.65 147,081 -0.52(-1.72%)
Feb 24, 2022 29.45 30.27 28.66 30.17 384,872 -0.50(-1.63%)
Feb 23, 2022 31.35 31.87 30.56 30.67 226,853 -0.39(-1.26%)
Feb 22, 2022 29.86 31.98 29.75 31.06 326,237 +0.90(+2.98%)
Feb 18, 2022 30.16 0 -1.44(-4.56%)
Feb 17, 2022 33.24 33.24 31.43 31.60 280,197 -1.66(-4.99%)
Feb 16, 2022 33.76 34.37 33.07 33.26 387,341 -0.68(-2.00%)
Feb 15, 2022 32.19 34.00 32.19 33.94 265,725 +2.01(+6.30%)
Feb 14, 2022 28.74 32.18 28.71 31.93 521,438 +3.26(+11.37%)
Feb 11, 2022 28.36 29.45 28.36 28.67 320,261 +0.22(+0.77%)
Feb 10, 2022 28.89 30.11 28.31 28.45 354,395 -1.24(-4.18%)
Feb 09, 2022 28.15 29.69 27.49 29.69 400,686 +2.18(+7.92%)
Feb 08, 2022 26.83 27.76 26.83 27.51 256,591 +0.60(+2.23%)
Feb 07, 2022 27.97 28.39 26.82 26.91 248,180 -0.89(-3.20%)
Feb 04, 2022 27.28 28.09 26.80 27.80 366,610 +0.32(+1.16%)
Feb 03, 2022 28.42 27.38 27.48 451,320 -1.70(-5.83%)
Feb 02, 2022 30.26 30.55 28.99 29.18 398,869 -0.83(-2.77%)
Feb 01, 2022 30.68 31.22 29.76 30.01 247,551 -0.38(-1.25%)
Jan 31, 2022 28.72 30.39 223,777 +1.38(+4.76%)
Jan 28, 2022 28.57 29.01 27.51 29.01 234,213 +0.64(+2.26%)
Jan 27, 2022 29.99 30.35 28.12 28.37 143,089 -1.16(-3.93%)
Jan 26, 2022 30.79 31.58 29.38 29.53 138,244 -0.47(-1.57%)
Jan 25, 2022 29.23 30.53 29.15 30.00 179,187 -0.21(-0.70%)
Jan 24, 2022 29.07 30.39 27.88 30.21 242,370 +0.47(+1.58%)
Jan 21, 2022 29.65 31.00 29.43 29.74 203,770 -0.36(-1.20%)
Jan 20, 2022 31.07 31.66 29.97 30.10 131,375 -0.63(-2.05%)
Jan 19, 2022 31.44 31.52 30.59 30.73 177,177 -0.77(-2.44%)
Jan 18, 2022 31.24 32.08 30.86 31.50 163,706 -0.48(-1.50%)
Jan 14, 2022 31.98 0 +1.33(+4.34%)
Jan 13, 2022 35.80 36.48 30.50 30.65 434,463 -5.15(-14.39%)
Jan 12, 2022 31.33 36.16 31.33 35.80 785,877 +4.74(+15.26%)
Jan 11, 2022 30.31 31.44 30.18 31.06 156,068 +0.76(+2.51%)
Jan 10, 2022 29.84 30.30 28.85 30.30 102,350 +0.04(+0.13%)
Jan 07, 2022 31.00 31.68 30.17 30.26 177,502 -0.69(-2.23%)
Jan 06, 2022 29.94 31.68 29.94 30.95 170,872 +0.91(+3.03%)
Jan 05, 2022 31.29 31.71 29.91 30.04 128,796 -1.36(-4.33%)
Jan 04, 2022 31.76 32.02 31.23 31.40 308,033 -0.06(-0.19%)
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.