Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 40.69 40.73 40.29 40.35 3,359,657 -0.13(-0.32%)
Mar 30, 2022 40.36 40.78 40.26 40.48 5,564,326 +0.38(+0.95%)
Mar 29, 2022 40.67 40.75 39.89 40.10 5,068,095 -0.07(-0.18%)
Mar 28, 2022 40.22 40.29 40.00 40.17 3,254,491 +0.08(+0.21%)
Mar 25, 2022 39.98 40.29 39.98 40.09 10,378,604 -0.02(-0.05%)
Mar 24, 2022 40.04 40.29 39.90 40.11 3,379,759 +0.36(+0.91%)
Mar 23, 2022 39.89 40.10 39.75 39.75 3,081,718 -0.30(-0.74%)
Mar 22, 2022 40.31 40.31 39.90 40.04 6,187,412 +0.36(+0.91%)
Mar 21, 2022 39.92 40.07 39.60 39.68 5,105,953 -0.17(-0.42%)
Mar 18, 2022 39.53 39.88 39.47 39.85 4,500,283 -0.03(-0.07%)
Mar 17, 2022 39.02 40.16 39.02 39.88 4,918,351 +0.88(+2.26%)
Mar 16, 2022 38.78 39.13 38.51 39.00 5,227,505 +0.37(+0.96%)
Mar 15, 2022 38.20 38.70 38.03 38.63 4,564,981 +0.86(+2.28%)
Mar 14, 2022 38.00 38.49 37.76 37.77 4,959,105 +0.19(+0.52%)
Mar 11, 2022 37.84 38.09 37.55 37.57 5,059,585 -0.25(-0.66%)
Mar 10, 2022 37.72 37.46 37.82 5,245,193 -0.47(-1.23%)
Mar 09, 2022 38.00 38.49 37.81 38.29 11,832,842 +1.26(+3.40%)
Mar 08, 2022 36.93 37.60 36.70 37.03 7,431,454 +0.48(+1.32%)
Mar 07, 2022 36.76 36.94 36.33 36.55 6,179,386 -0.67(-1.79%)
Mar 04, 2022 37.04 37.41 36.90 37.22 8,605,201 -1.18(-3.06%)
Mar 03, 2022 38.62 38.79 38.16 38.40 8,109,932 -0.54(-1.38%)
Mar 02, 2022 38.41 39.09 38.36 38.93 4,765,973 +0.44(+1.16%)
Mar 01, 2022 38.84 39.16 38.37 38.49 5,026,606 -0.29(-0.74%)
Feb 28, 2022 38.84 39.00 38.34 38.78 5,974,050 -0.76(-1.92%)
Feb 25, 2022 38.93 39.67 39.34 39.54 4,721,527 +1.38(+3.62%)
Feb 24, 2022 38.28 38.53 37.58 38.16 6,920,016 -1.21(-3.08%)
Feb 23, 2022 39.71 39.74 39.30 39.37 4,095,472 +0.39(+1.01%)
Feb 22, 2022 38.93 39.23 38.76 38.97 9,686,452 -0.32(-0.81%)
Feb 18, 2022 39.29 0 -0.26(-0.65%)
Feb 17, 2022 39.66 39.76 39.32 39.55 2,796,086 -0.06(-0.16%)
Feb 16, 2022 39.53 39.70 39.40 39.61 4,016,080 -0.21(-0.53%)
Feb 15, 2022 39.45 39.98 39.43 39.82 6,104,269 +0.68(+1.75%)
Feb 14, 2022 40.21 40.22 38.96 39.14 8,861,281 -1.31(-3.23%)
Feb 11, 2022 40.51 40.80 40.41 40.44 3,450,530 -0.13(-0.32%)
Feb 10, 2022 40.82 41.54 40.47 40.57 8,315,123 +0.16(+0.41%)
Feb 09, 2022 40.76 40.99 40.34 40.41 4,258,110 -0.88(-2.12%)
Feb 08, 2022 41.35 41.35 40.96 41.28 7,552,498 +0.21(+0.51%)
Feb 07, 2022 40.87 41.16 40.85 41.07 3,666,689 +0.17(+0.42%)
Feb 04, 2022 41.02 41.25 40.88 40.90 7,368,027 -0.11(-0.27%)
Feb 03, 2022 41.38 41.01 41.01 5,416,011 -0.71(-1.71%)
Feb 02, 2022 41.13 41.78 41.06 41.72 4,281,119 +0.47(+1.13%)
Feb 01, 2022 41.08 41.30 40.94 41.26 3,370,905 +0.34(+0.83%)
Jan 31, 2022 40.87 41.03 40.66 40.92 3,191,936 -0.39(-0.95%)
Jan 28, 2022 41.30 41.37 40.92 41.31 4,247,572 -0.45(-1.07%)
Jan 27, 2022 40.74 41.85 40.71 41.76 8,669,877 +1.45(+3.60%)
Jan 26, 2022 40.62 40.79 40.17 40.31 4,425,123 -0.20(-0.50%)
Jan 25, 2022 40.18 40.64 39.91 40.51 4,970,276 -0.01(-0.02%)
Jan 24, 2022 40.70 40.75 39.79 40.52 9,861,400 -0.66(-1.60%)
Jan 21, 2022 41.16 41.51 40.94 41.17 5,988,735 +0.20(+0.49%)
Jan 20, 2022 41.24 41.34 40.89 40.97 6,174,694 -0.74(-1.77%)
Jan 19, 2022 41.96 42.30 41.56 41.71 9,167,735 -1.03(-2.41%)
Jan 18, 2022 42.33 42.78 42.27 42.74 9,902,493 +1.23(+2.97%)
Jan 14, 2022 41.51 0 +0.37(+0.91%)
Jan 13, 2022 41.48 41.48 41.09 41.14 3,675,187 -0.16(-0.40%)
Jan 12, 2022 41.35 41.35 41.17 41.30 3,939,531 +0.18(+0.44%)
Jan 11, 2022 40.78 41.16 40.65 41.12 4,519,280 +0.18(+0.45%)
Jan 10, 2022 40.05 40.94 40.03 40.94 4,457,315 +0.90(+2.26%)
Jan 07, 2022 39.80 40.18 39.77 40.03 3,100,731 +0.44(+1.11%)
Jan 06, 2022 39.75 39.84 39.51 39.59 2,846,261 -0.21(-0.53%)
Jan 05, 2022 40.12 40.37 39.80 39.80 4,042,859 +0.05(+0.14%)
Jan 04, 2022 39.78 40.02 39.63 39.75 3,465,791 -0.12(-0.30%)
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.