Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 39.98 40.41 39.31 39.36 489,703 -0.80(-1.99%)
Mar 30, 2022 40.65 40.95 39.77 40.15 363,079 -0.68(-1.66%)
Mar 29, 2022 40.75 40.96 40.37 40.83 810,978 +0.74(+1.85%)
Mar 28, 2022 39.84 40.13 39.27 40.09 439,218 -0.07(-0.18%)
Mar 25, 2022 39.86 40.17 39.65 40.16 538,321 +0.53(+1.33%)
Mar 24, 2022 39.83 39.93 39.33 39.63 501,282 -0.01(-0.02%)
Mar 23, 2022 40.15 40.32 39.57 39.64 326,501 -0.81(-2.00%)
Mar 22, 2022 40.39 40.82 39.86 40.45 380,423 +0.50(+1.25%)
Mar 21, 2022 40.86 41.31 39.84 39.95 467,162 -0.87(-2.14%)
Mar 18, 2022 40.51 40.94 39.87 40.82 749,159 +0.21(+0.53%)
Mar 17, 2022 40.89 41.08 40.48 40.61 321,972 -0.81(-1.95%)
Mar 16, 2022 41.00 41.64 40.51 41.42 493,259 +0.96(+2.36%)
Mar 15, 2022 40.27 40.50 39.77 40.46 650,689 +0.47(+1.18%)
Mar 14, 2022 41.04 41.15 39.68 39.99 328,701 -0.45(-1.12%)
Mar 11, 2022 40.76 41.39 40.41 40.44 393,208 -0.06(-0.14%)
Mar 10, 2022 40.95 40.06 40.50 605,481 -0.77(-1.87%)
Mar 09, 2022 42.03 42.03 41.06 41.27 755,033 +0.32(+0.79%)
Mar 08, 2022 41.12 41.84 40.84 40.94 786,564 +0.32(+0.78%)
Mar 07, 2022 41.16 42.09 40.63 40.63 980,093 -0.59(-1.44%)
Mar 04, 2022 41.67 41.67 40.69 41.22 403,261 -1.40(-3.29%)
Mar 03, 2022 42.92 43.03 42.20 42.62 455,741 -0.15(-0.35%)
Mar 02, 2022 41.30 42.87 41.18 42.77 547,618 +1.98(+4.85%)
Mar 01, 2022 42.04 42.18 40.38 40.80 504,420 -1.51(-3.58%)
Feb 28, 2022 41.40 42.58 41.27 42.31 701,756 +0.16(+0.37%)
Feb 25, 2022 41.46 42.22 41.64 42.15 351,197 +1.10(+2.69%)
Feb 24, 2022 40.39 41.17 39.76 41.05 719,751 -0.26(-0.63%)
Feb 23, 2022 42.20 42.37 41.27 41.31 214,906 -0.61(-1.46%)
Feb 22, 2022 42.04 42.43 41.70 41.92 244,407 -0.43(-1.01%)
Feb 18, 2022 42.35 0 -0.06(-0.15%)
Feb 17, 2022 42.87 43.23 42.37 42.41 313,398 -0.84(-1.93%)
Feb 16, 2022 42.70 43.42 42.70 43.25 687,199 +0.32(+0.74%)
Feb 15, 2022 42.28 43.27 42.28 42.93 288,388 +0.99(+2.37%)
Feb 14, 2022 42.66 42.96 41.90 41.94 312,913 -0.68(-1.59%)
Feb 11, 2022 42.17 42.86 42.09 42.61 276,564 +0.29(+0.68%)
Feb 10, 2022 42.79 43.39 41.98 42.33 488,037 -0.62(-1.45%)
Feb 09, 2022 42.60 43.36 42.56 42.95 389,227 +0.24(+0.57%)
Feb 08, 2022 42.69 42.91 42.22 42.71 424,093 +0.26(+0.61%)
Feb 07, 2022 41.65 42.61 41.65 42.45 641,530 +0.74(+1.78%)
Feb 04, 2022 41.42 42.22 41.07 41.70 370,023 +0.41(+0.99%)
Feb 03, 2022 41.36 40.96 41.30 1,422,819 -0.23(-0.56%)
Feb 02, 2022 42.35 42.79 41.35 41.53 1,020,640 -1.13(-2.65%)
Feb 01, 2022 41.75 42.75 41.37 42.66 459,902 +0.71(+1.70%)
Jan 31, 2022 42.10 41.31 41.95 552,105 -0.62(-1.46%)
Jan 28, 2022 42.20 42.60 41.14 42.57 511,663 +0.37(+0.88%)
Jan 27, 2022 43.04 43.72 41.49 42.20 660,332 -0.95(-2.19%)
Jan 26, 2022 44.62 45.15 42.73 43.14 1,008,753 -0.79(-1.79%)
Jan 25, 2022 44.12 44.56 43.16 43.93 413,714 -0.44(-0.98%)
Jan 24, 2022 42.91 44.53 42.39 44.36 843,752 +0.86(+1.98%)
Jan 21, 2022 44.99 44.99 43.50 43.50 587,970 -1.49(-3.32%)
Jan 20, 2022 46.09 46.48 44.74 44.99 548,934 -1.10(-2.39%)
Jan 19, 2022 47.66 47.66 46.09 46.10 331,770 -1.42(-2.98%)
Jan 18, 2022 48.21 48.73 47.41 47.52 619,441 -0.73(-1.52%)
Jan 14, 2022 48.25 0 -0.07(-0.15%)
Jan 13, 2022 48.48 49.41 48.30 48.32 527,824 -0.02(-0.04%)
Jan 12, 2022 47.94 48.75 47.94 48.34 464,125 +0.43(+0.89%)
Jan 11, 2022 47.89 48.26 47.23 47.91 357,235 +0.25(+0.53%)
Jan 10, 2022 48.18 48.45 47.15 47.66 574,869 -0.16(-0.33%)
Jan 07, 2022 47.28 47.89 46.65 47.82 623,439 +0.46(+0.98%)
Jan 06, 2022 46.29 47.46 46.07 47.36 676,146 +1.46(+3.17%)
Jan 05, 2022 46.18 46.99 45.86 45.90 956,340 +0.12(+0.26%)
Jan 04, 2022 45.42 46.34 45.42 45.78 663,758 +0.63(+1.40%)
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.