Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 39.64 40.12 39.33 39.91 844,195 +0.53(+1.35%)
Mar 30, 2022 40.68 40.80 39.16 39.38 1,035,949 -1.05(-2.60%)
Mar 29, 2022 41.57 41.81 40.34 40.43 855,329 -0.34(-0.83%)
Mar 28, 2022 40.58 40.86 40.13 40.77 647,877 +0.06(+0.15%)
Mar 25, 2022 39.96 40.79 39.91 40.71 327,592 +0.67(+1.67%)
Mar 24, 2022 40.50 40.56 39.97 40.04 301,907 -0.23(-0.57%)
Mar 23, 2022 40.66 41.03 40.07 40.27 443,155 -0.58(-1.42%)
Mar 22, 2022 40.22 41.05 40.00 40.85 665,318 +1.30(+3.29%)
Mar 21, 2022 39.90 40.28 39.01 39.55 567,473 -0.20(-0.50%)
Mar 18, 2022 39.81 40.15 39.23 39.75 992,900 -0.15(-0.38%)
Mar 17, 2022 39.57 40.08 39.29 39.90 514,423 -0.19(-0.47%)
Mar 16, 2022 38.80 40.16 38.80 40.09 749,676 +1.89(+4.95%)
Mar 15, 2022 38.58 38.58 37.46 38.20 501,283 -0.12(-0.31%)
Mar 14, 2022 38.58 39.15 37.92 38.32 536,387 -0.02(-0.05%)
Mar 11, 2022 38.82 39.55 38.14 38.34 455,006 -0.18(-0.47%)
Mar 10, 2022 37.74 38.68 37.62 38.52 453,082 +0.36(+0.94%)
Mar 09, 2022 38.50 39.34 38.04 38.16 555,010 +0.79(+2.11%)
Mar 08, 2022 35.68 37.90 35.64 37.37 717,208 +2.13(+6.04%)
Mar 07, 2022 36.28 36.39 35.05 35.24 627,784 -1.22(-3.35%)
Mar 04, 2022 37.30 37.65 35.99 36.46 488,426 -1.95(-5.08%)
Mar 03, 2022 37.96 38.55 37.56 38.41 509,580 +0.86(+2.29%)
Mar 02, 2022 36.47 38.01 36.24 37.55 725,084 +1.57(+4.36%)
Mar 01, 2022 37.27 38.07 35.59 35.98 975,302 -1.71(-4.54%)
Feb 28, 2022 37.50 38.24 37.19 37.69 664,027 -0.52(-1.36%)
Feb 25, 2022 37.50 38.44 37.91 38.21 524,957 +0.89(+2.38%)
Feb 24, 2022 35.96 37.50 35.62 37.32 726,466 +0.45(+1.22%)
Feb 23, 2022 37.68 38.27 36.80 36.87 553,046 -0.55(-1.47%)
Feb 22, 2022 37.48 38.22 36.90 37.42 825,283 -0.60(-1.58%)
Feb 18, 2022 38.02 0 -4.13(-9.80%)
Feb 17, 2022 42.41 42.59 41.62 42.15 348,198 -0.82(-1.91%)
Feb 16, 2022 42.72 43.07 42.49 42.97 224,335 -0.03(-0.07%)
Feb 15, 2022 42.78 43.09 42.50 43.00 438,717 +0.65(+1.53%)
Feb 14, 2022 42.55 43.09 41.89 42.35 523,508 -0.24(-0.56%)
Feb 11, 2022 43.01 44.49 42.23 42.59 630,276 -0.53(-1.23%)
Feb 10, 2022 42.62 44.18 42.62 43.12 539,149 +0.08(+0.19%)
Feb 09, 2022 43.04 43.50 42.74 43.04 408,092 -0.04(-0.09%)
Feb 08, 2022 42.54 43.27 42.14 43.08 473,228 +0.98(+2.33%)
Feb 07, 2022 42.00 42.87 41.96 42.10 456,815 -0.03(-0.07%)
Feb 04, 2022 40.75 42.60 40.57 42.13 445,091 +1.34(+3.29%)
Feb 03, 2022 40.91 40.79 529,149 -0.23(-0.56%)
Feb 02, 2022 41.13 41.81 40.78 41.02 520,427 -0.32(-0.77%)
Feb 01, 2022 41.00 41.59 40.49 41.34 510,999 +0.20(+0.49%)
Jan 31, 2022 39.33 41.20 41.14 599,107 +1.45(+3.65%)
Jan 28, 2022 39.81 40.23 38.50 39.69 816,053 -0.20(-0.50%)
Jan 27, 2022 40.94 41.74 39.68 39.89 526,890 -0.75(-1.85%)
Jan 26, 2022 41.05 41.76 40.34 40.64 625,464 +0.12(+0.30%)
Jan 25, 2022 40.14 41.06 39.09 40.52 597,172 -0.20(-0.49%)
Jan 24, 2022 39.40 40.86 38.67 40.72 960,501 +0.38(+0.94%)
Jan 21, 2022 41.20 41.53 40.23 40.34 587,848 -0.99(-2.40%)
Jan 20, 2022 42.11 42.85 41.17 41.33 442,620 -0.58(-1.38%)
Jan 19, 2022 42.83 43.24 41.90 41.91 435,990 -0.58(-1.37%)
Jan 18, 2022 43.50 43.68 42.29 42.49 518,607 -1.23(-2.81%)
Jan 14, 2022 43.72 0 +0.74(+1.72%)
Jan 13, 2022 43.22 43.80 42.86 42.98 411,780 -0.03(-0.07%)
Jan 12, 2022 43.05 43.67 42.64 43.01 523,443 -0.03(-0.07%)
Jan 11, 2022 42.14 43.17 41.55 43.04 673,127 +1.04(+2.48%)
Jan 10, 2022 41.57 42.03 40.76 42.00 583,469 +0.79(+1.92%)
Jan 07, 2022 40.93 41.50 40.54 41.21 462,811 +0.28(+0.68%)
Jan 06, 2022 40.57 41.28 40.26 40.93 370,524 +0.39(+0.96%)
Jan 05, 2022 41.92 41.92 40.18 40.54 712,381 +0.03(+0.07%)
Jan 04, 2022 40.25 41.49 39.97 40.51 661,686 +0.46(+1.15%)
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.