Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 41.34 41.72 40.90 41.10 537,117 -0.37(-0.90%)
Mar 30, 2022 41.31 41.71 41.23 41.47 339,995 +0.16(+0.40%)
Mar 29, 2022 41.29 41.39 40.71 41.31 487,376 +0.35(+0.84%)
Mar 28, 2022 40.61 41.19 40.47 40.96 400,218 +0.14(+0.33%)
Mar 25, 2022 39.74 40.84 39.69 40.82 276,579 +1.15(+2.89%)
Mar 24, 2022 39.97 40.18 39.54 39.68 283,413 -0.22(-0.55%)
Mar 23, 2022 40.08 40.29 39.70 39.90 442,955 -0.32(-0.79%)
Mar 22, 2022 40.68 40.68 39.88 40.21 424,812 -0.29(-0.72%)
Mar 21, 2022 39.91 41.06 39.69 40.51 511,056 +0.74(+1.85%)
Mar 18, 2022 40.59 40.59 39.39 39.77 1,641,529 -0.52(-1.29%)
Mar 17, 2022 40.62 40.97 40.20 40.29 623,194 -0.66(-1.60%)
Mar 16, 2022 41.25 41.26 40.54 40.94 748,832 -0.43(-1.03%)
Mar 15, 2022 41.67 41.72 41.02 41.37 479,816 -0.07(-0.18%)
Mar 14, 2022 41.54 41.66 41.13 41.44 446,259 +0.05(+0.11%)
Mar 11, 2022 41.43 41.83 41.22 41.40 313,918 -0.17(-0.42%)
Mar 10, 2022 40.81 41.71 40.72 41.57 407,783 +0.48(+1.17%)
Mar 09, 2022 41.59 41.60 40.93 41.09 387,903 -0.20(-0.48%)
Mar 08, 2022 42.40 42.57 41.29 41.29 492,669 -1.00(-2.37%)
Mar 07, 2022 42.55 42.69 41.86 42.29 530,132 +0.00(+0.00%)
Mar 04, 2022 40.99 42.34 40.72 42.29 503,911 +1.10(+2.67%)
Mar 03, 2022 40.60 41.27 40.42 41.19 547,650 +0.64(+1.57%)
Mar 02, 2022 40.23 40.81 40.04 40.55 453,659 +0.47(+1.18%)
Mar 01, 2022 40.65 41.22 39.63 40.08 473,701 -0.55(-1.34%)
Feb 28, 2022 40.10 40.74 39.86 40.62 662,344 +0.20(+0.50%)
Feb 25, 2022 39.67 40.65 39.31 40.42 650,209 +0.92(+2.33%)
Feb 24, 2022 38.15 39.62 38.15 39.50 551,042 +0.92(+2.38%)
Feb 23, 2022 38.49 39.50 38.49 38.58 641,443 -0.10(-0.26%)
Feb 22, 2022 38.95 39.12 38.46 38.68 507,123 -0.13(-0.33%)
Feb 18, 2022 38.81 0 -0.14(-0.35%)
Feb 17, 2022 38.43 38.96 38.03 38.95 283,476 +0.40(+1.04%)
Feb 16, 2022 38.72 39.04 38.39 38.55 567,126 -0.26(-0.67%)
Feb 15, 2022 38.90 39.38 38.63 38.81 277,351 +0.13(+0.33%)
Feb 14, 2022 39.00 39.18 38.47 38.68 460,363 -0.20(-0.51%)
Feb 11, 2022 38.86 39.30 38.58 38.88 451,462 +0.07(+0.19%)
Feb 10, 2022 39.25 39.85 38.53 38.81 454,065 -1.08(-2.71%)
Feb 09, 2022 40.03 40.03 39.51 39.89 321,523 -0.01(-0.02%)
Feb 08, 2022 40.18 40.36 39.75 39.90 328,301 -0.03(-0.07%)
Feb 07, 2022 39.59 40.17 39.29 39.93 292,795 +0.13(+0.32%)
Feb 04, 2022 39.63 40.06 39.10 39.80 283,352 -0.07(-0.18%)
Feb 03, 2022 39.65 39.96 39.87 374,726 +0.17(+0.43%)
Feb 02, 2022 39.78 39.91 39.39 39.70 521,033 -0.24(-0.61%)
Feb 01, 2022 39.85 40.22 39.64 39.94 520,719 -0.11(-0.27%)
Jan 31, 2022 39.87 40.07 40.05 640,261 -0.10(-0.25%)
Jan 28, 2022 39.58 40.17 39.22 40.15 315,674 +0.53(+1.34%)
Jan 27, 2022 39.76 40.30 39.27 39.62 389,917 -0.14(-0.34%)
Jan 26, 2022 39.95 40.60 39.52 39.76 689,100 -0.18(-0.45%)
Jan 25, 2022 39.31 40.49 38.79 39.94 547,471 +0.23(+0.59%)
Jan 24, 2022 39.42 39.96 39.06 39.70 602,612 +0.28(+0.71%)
Jan 21, 2022 39.97 40.66 39.20 39.42 498,033 -0.28(-0.70%)
Jan 20, 2022 39.27 39.92 39.14 39.70 465,718 +0.45(+1.15%)
Jan 19, 2022 39.46 39.85 39.15 39.25 404,199 -0.31(-0.77%)
Jan 18, 2022 39.17 39.98 38.84 39.56 457,515 +0.23(+0.60%)
Jan 14, 2022 39.32 0 +0.41(+1.04%)
Jan 13, 2022 38.67 39.12 38.34 38.92 283,365 +0.47(+1.22%)
Jan 12, 2022 38.12 38.71 38.06 38.45 527,424 +0.17(+0.45%)
Jan 11, 2022 38.69 38.81 38.06 38.28 291,568 -0.41(-1.07%)
Jan 10, 2022 38.81 39.06 38.51 38.69 292,860 -0.03(-0.07%)
Jan 07, 2022 38.33 38.94 38.29 38.72 193,631 +0.30(+0.77%)
Jan 06, 2022 38.48 38.70 38.24 38.42 203,509 +0.03(+0.07%)
Jan 05, 2022 38.55 38.89 38.24 38.40 219,493 -0.12(-0.30%)
Jan 04, 2022 38.19 38.96 38.10 38.51 301,554 +0.42(+1.11%)
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.