Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 40.22 40.79 40.14 40.61 1,688,146 +0.43(+1.08%)
Mar 30, 2022 40.01 40.21 39.96 40.18 1,470,916 +0.24(+0.61%)
Mar 29, 2022 40.02 40.21 39.80 39.94 2,101,745 -0.05(-0.13%)
Mar 28, 2022 39.84 40.01 39.50 39.99 1,319,427 +0.07(+0.18%)
Mar 25, 2022 39.78 39.98 39.60 39.92 1,975,189 +0.34(+0.85%)
Mar 24, 2022 39.53 39.67 39.38 39.58 1,047,146 +0.16(+0.41%)
Mar 23, 2022 39.57 39.63 39.41 39.42 1,045,088 -0.10(-0.26%)
Mar 22, 2022 39.65 39.66 39.38 39.52 1,341,599 -0.05(-0.13%)
Mar 21, 2022 39.63 39.82 39.49 39.57 1,369,265 +0.10(+0.24%)
Mar 18, 2022 39.54 39.60 39.14 39.48 2,003,046 -0.10(-0.24%)
Mar 17, 2022 39.44 39.63 39.33 39.57 1,677,618 +0.30(+0.76%)
Mar 16, 2022 38.83 39.29 38.67 39.27 1,555,744 +0.42(+1.09%)
Mar 15, 2022 38.91 38.97 38.51 38.85 1,689,665 +0.00(+0.00%)
Mar 14, 2022 39.47 39.87 38.79 38.85 4,822,813 -0.38(-0.97%)
Mar 11, 2022 38.77 39.39 38.70 39.23 5,963,248 +0.65(+1.68%)
Mar 10, 2022 38.29 38.69 38.58 1,666,282 +0.20(+0.52%)
Mar 09, 2022 38.31 38.65 37.93 38.39 4,439,615 +0.26(+0.69%)
Mar 08, 2022 39.38 39.49 38.09 38.12 3,827,188 -1.34(-3.40%)
Mar 07, 2022 39.54 40.02 39.40 39.47 2,837,772 -0.26(-0.66%)
Mar 04, 2022 38.51 39.76 38.48 39.73 2,642,449 +0.85(+2.19%)
Mar 03, 2022 38.36 38.99 38.31 38.88 3,428,532 +0.53(+1.37%)
Mar 02, 2022 37.55 38.38 37.55 38.35 2,394,038 +0.97(+2.59%)
Mar 01, 2022 37.33 37.63 37.23 37.38 2,508,633 +0.06(+0.15%)
Feb 28, 2022 37.34 37.62 37.17 37.33 2,781,997 -0.23(-0.62%)
Feb 25, 2022 37.21 37.63 37.36 37.56 3,942,981 +0.50(+1.36%)
Feb 24, 2022 36.13 37.18 36.01 37.06 3,393,064 +0.30(+0.81%)
Feb 23, 2022 37.18 37.29 36.72 36.76 1,468,207 -0.21(-0.58%)
Feb 22, 2022 37.01 37.16 36.72 36.97 2,935,058 -0.18(-0.48%)
Feb 18, 2022 37.15 0 -0.20(-0.53%)
Feb 17, 2022 37.15 37.50 37.10 37.35 1,233,299 +0.09(+0.25%)
Feb 16, 2022 37.16 37.38 37.07 37.26 1,671,816 +0.10(+0.27%)
Feb 15, 2022 37.25 37.29 37.07 37.16 1,476,462 +0.06(+0.17%)
Feb 14, 2022 37.04 37.16 36.72 37.09 2,929,253 -0.07(-0.19%)
Feb 11, 2022 37.09 37.43 37.04 37.16 1,302,561 +0.04(+0.11%)
Feb 10, 2022 37.32 37.55 37.06 37.12 1,152,906 -0.34(-0.91%)
Feb 09, 2022 37.41 37.48 37.33 37.46 2,007,499 +0.19(+0.51%)
Feb 08, 2022 37.65 37.65 37.25 37.27 1,720,890 -0.33(-0.89%)
Feb 07, 2022 38.05 38.05 37.55 37.60 2,034,181 -0.23(-0.60%)
Feb 04, 2022 37.64 37.99 37.52 37.83 1,546,253 +0.05(+0.13%)
Feb 03, 2022 37.37 37.78 2,036,006 +0.29(+0.78%)
Feb 02, 2022 37.16 37.53 37.16 37.49 1,794,968 +0.40(+1.07%)
Feb 01, 2022 37.11 37.13 36.88 37.09 2,110,720 -0.04(-0.11%)
Jan 31, 2022 36.85 37.26 37.13 1,621,563 +0.16(+0.44%)
Jan 28, 2022 36.45 36.99 36.37 36.97 1,365,297 +0.41(+1.11%)
Jan 27, 2022 36.69 37.03 36.52 36.57 2,181,753 -0.02(-0.06%)
Jan 26, 2022 36.99 37.25 36.50 36.59 2,604,967 -0.20(-0.54%)
Jan 25, 2022 36.29 36.97 36.09 36.79 1,936,113 +0.26(+0.72%)
Jan 24, 2022 36.50 36.65 35.98 36.52 2,439,429 -0.40(-1.08%)
Jan 21, 2022 37.18 37.25 36.86 36.92 2,761,447 -0.39(-1.05%)
Jan 20, 2022 37.66 37.85 37.31 37.31 1,312,357 -0.35(-0.92%)
Jan 19, 2022 37.95 37.95 37.55 37.66 1,426,886 -0.16(-0.43%)
Jan 18, 2022 37.88 37.90 37.53 37.82 1,376,596 +0.21(+0.57%)
Jan 14, 2022 37.61 0 +0.03(+0.08%)
Jan 13, 2022 37.49 37.75 37.45 37.58 1,386,350 +0.26(+0.69%)
Jan 12, 2022 37.17 37.33 37.13 37.33 1,629,479 +0.25(+0.67%)
Jan 11, 2022 36.89 37.11 36.68 37.08 900,614 +0.22(+0.60%)
Jan 10, 2022 37.01 37.01 36.72 36.86 1,013,025 -0.20(-0.54%)
Jan 07, 2022 36.84 37.07 36.73 37.06 1,357,845 +0.19(+0.52%)
Jan 06, 2022 36.86 37.02 36.72 36.87 1,281,917 +0.09(+0.25%)
Jan 05, 2022 36.85 37.13 36.62 36.77 1,517,223 -0.06(-0.17%)
Jan 04, 2022 37.11 37.16 36.82 36.84 1,282,273 -0.20(-0.54%)
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.