Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 40.27 40.84 40.19 40.67 1,686,028 +0.43(+1.08%)
Mar 30, 2022 40.06 40.26 40.01 40.23 1,469,071 +0.24(+0.61%)
Mar 29, 2022 40.07 40.26 39.85 39.99 2,099,108 -0.05(-0.13%)
Mar 28, 2022 39.89 40.06 39.55 40.04 1,317,772 +0.07(+0.18%)
Mar 25, 2022 39.83 40.03 39.65 39.97 1,972,711 +0.34(+0.85%)
Mar 24, 2022 39.58 39.72 39.43 39.63 1,045,832 +0.16(+0.41%)
Mar 23, 2022 39.62 39.68 39.46 39.47 1,043,777 -0.10(-0.26%)
Mar 22, 2022 39.70 39.71 39.43 39.57 1,339,916 -0.05(-0.13%)
Mar 21, 2022 39.68 39.87 39.54 39.62 1,367,547 +0.10(+0.24%)
Mar 18, 2022 39.59 39.65 39.19 39.53 2,000,533 -0.10(-0.24%)
Mar 17, 2022 39.49 39.68 39.38 39.62 1,675,513 +0.30(+0.76%)
Mar 16, 2022 38.88 39.34 38.71 39.32 1,553,793 +0.43(+1.09%)
Mar 15, 2022 38.96 39.02 38.55 38.90 1,687,545 +0.00(+0.00%)
Mar 14, 2022 39.52 39.92 38.84 38.90 4,816,763 -0.38(-0.97%)
Mar 11, 2022 38.82 39.44 38.75 39.28 5,955,768 +0.65(+1.68%)
Mar 10, 2022 38.34 38.74 38.63 1,664,192 +0.20(+0.52%)
Mar 09, 2022 38.36 38.70 37.97 38.43 4,434,045 +0.26(+0.69%)
Mar 08, 2022 39.43 39.54 38.14 38.17 3,822,387 -1.34(-3.40%)
Mar 07, 2022 39.59 40.07 39.45 39.52 2,834,212 -0.26(-0.66%)
Mar 04, 2022 38.56 39.81 38.53 39.78 2,639,134 +0.85(+2.19%)
Mar 03, 2022 38.41 39.04 38.36 38.92 3,424,231 +0.53(+1.37%)
Mar 02, 2022 37.59 38.43 37.59 38.40 2,391,035 +0.97(+2.59%)
Mar 01, 2022 37.37 37.68 37.28 37.43 2,505,486 +0.06(+0.15%)
Feb 28, 2022 37.39 37.67 37.22 37.37 2,778,507 -0.23(-0.62%)
Feb 25, 2022 37.26 37.67 37.40 37.61 3,938,034 +0.51(+1.36%)
Feb 24, 2022 36.18 37.22 36.06 37.10 3,388,807 +0.30(+0.81%)
Feb 23, 2022 37.22 37.33 36.76 36.80 1,466,365 -0.21(-0.58%)
Feb 22, 2022 37.06 37.21 36.76 37.02 2,931,377 -0.18(-0.48%)
Feb 18, 2022 37.20 0 -0.20(-0.53%)
Feb 17, 2022 37.20 37.55 37.15 37.40 1,231,752 +0.09(+0.25%)
Feb 16, 2022 37.20 37.42 37.11 37.30 1,669,719 +0.10(+0.27%)
Feb 15, 2022 37.30 37.34 37.12 37.20 1,474,610 +0.06(+0.17%)
Feb 14, 2022 37.09 37.21 36.76 37.14 2,925,579 -0.07(-0.19%)
Feb 11, 2022 37.13 37.47 37.09 37.21 1,300,927 +0.04(+0.11%)
Feb 10, 2022 37.37 37.59 37.11 37.17 1,151,459 -0.34(-0.91%)
Feb 09, 2022 37.46 37.52 37.37 37.51 2,004,980 +0.19(+0.51%)
Feb 08, 2022 37.70 37.70 37.30 37.32 1,718,731 -0.33(-0.89%)
Feb 07, 2022 38.10 38.10 37.60 37.65 2,031,629 -0.23(-0.60%)
Feb 04, 2022 37.69 38.04 37.57 37.88 1,544,313 +0.05(+0.13%)
Feb 03, 2022 37.42 37.83 2,033,452 +0.29(+0.78%)
Feb 02, 2022 37.21 37.58 37.21 37.54 1,792,717 +0.40(+1.07%)
Feb 01, 2022 37.16 37.18 36.92 37.14 2,108,072 -0.04(-0.11%)
Jan 31, 2022 36.90 37.31 37.18 1,619,528 +0.16(+0.44%)
Jan 28, 2022 36.49 37.04 36.42 37.02 1,363,584 +0.41(+1.11%)
Jan 27, 2022 36.73 37.07 36.57 36.61 2,179,016 -0.02(-0.06%)
Jan 26, 2022 37.04 37.30 36.54 36.63 2,601,699 -0.20(-0.54%)
Jan 25, 2022 36.34 37.02 36.14 36.83 1,933,685 +0.26(+0.72%)
Jan 24, 2022 36.55 36.70 36.02 36.57 2,436,369 -0.40(-1.08%)
Jan 21, 2022 37.23 37.29 36.91 36.97 2,757,983 -0.39(-1.05%)
Jan 20, 2022 37.71 37.90 37.35 37.36 1,310,711 -0.35(-0.92%)
Jan 19, 2022 37.99 38.00 37.60 37.71 1,425,096 -0.16(-0.43%)
Jan 18, 2022 37.93 37.95 37.57 37.87 1,374,869 +0.21(+0.57%)
Jan 14, 2022 37.66 0 +0.03(+0.08%)
Jan 13, 2022 37.54 37.80 37.50 37.63 1,384,611 +0.26(+0.69%)
Jan 12, 2022 37.22 37.37 37.17 37.37 1,627,435 +0.25(+0.67%)
Jan 11, 2022 36.93 37.16 36.73 37.12 899,484 +0.22(+0.60%)
Jan 10, 2022 37.05 37.05 36.76 36.90 1,011,754 -0.20(-0.54%)
Jan 07, 2022 36.88 37.11 36.77 37.10 1,356,142 +0.19(+0.52%)
Jan 06, 2022 36.90 37.07 36.77 36.91 1,280,309 +0.09(+0.25%)
Jan 05, 2022 36.90 37.18 36.66 36.82 1,515,319 -0.06(-0.17%)
Jan 04, 2022 37.16 37.21 36.87 36.88 1,280,664 -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.