Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 40.32 40.98 40.15 40.65 94,083 +0.27(+0.67%)
Mar 30, 2022 41.31 41.79 40.12 40.38 69,246 -1.20(-2.89%)
Mar 29, 2022 40.70 41.84 40.48 41.58 97,211 +1.58(+3.95%)
Mar 28, 2022 39.88 40.65 39.08 40.00 69,240 -0.29(-0.72%)
Mar 25, 2022 40.63 40.76 39.69 40.29 303,759 -0.15(-0.37%)
Mar 24, 2022 39.35 40.50 38.91 40.44 76,559 +1.43(+3.67%)
Mar 23, 2022 39.30 40.17 38.56 39.01 78,151 -0.50(-1.27%)
Mar 22, 2022 39.01 40.62 38.71 39.51 88,854 +0.35(+0.89%)
Mar 21, 2022 39.97 40.50 38.79 39.16 85,757 -1.05(-2.61%)
Mar 18, 2022 39.02 40.55 38.96 40.21 229,737 +1.16(+2.97%)
Mar 17, 2022 38.58 39.35 38.04 39.05 77,521 +0.10(+0.26%)
Mar 16, 2022 38.24 39.26 37.56 38.95 91,340 +1.48(+3.95%)
Mar 15, 2022 36.61 37.47 35.77 37.47 90,319 +1.01(+2.77%)
Mar 14, 2022 36.94 37.96 35.95 36.46 119,331 -0.92(-2.46%)
Mar 11, 2022 39.53 39.54 37.32 37.38 63,219 -1.63(-4.18%)
Mar 10, 2022 38.26 39.04 37.60 39.01 70,989 -0.13(-0.33%)
Mar 09, 2022 39.84 39.88 38.92 39.14 92,043 +0.46(+1.19%)
Mar 08, 2022 38.23 39.65 37.26 38.68 91,495 +1.00(+2.65%)
Mar 07, 2022 39.21 39.89 37.68 37.68 99,485 -1.73(-4.39%)
Mar 04, 2022 38.89 39.49 38.42 39.41 136,448 -0.07(-0.18%)
Mar 03, 2022 40.19 40.82 39.01 39.48 86,418 -1.07(-2.64%)
Mar 02, 2022 39.53 40.98 39.31 40.55 104,079 +1.23(+3.13%)
Mar 01, 2022 40.43 40.67 38.82 39.32 110,198 -1.45(-3.56%)
Feb 28, 2022 39.97 41.20 39.62 40.77 109,458 +0.34(+0.84%)
Feb 25, 2022 40.67 40.63 39.88 40.43 83,805 -0.17(-0.42%)
Feb 24, 2022 36.29 40.80 36.28 40.60 131,238 +2.47(+6.48%)
Feb 23, 2022 39.43 39.71 38.09 38.13 117,498 -0.93(-2.38%)
Feb 22, 2022 39.18 40.90 38.45 39.06 122,340 -1.08(-2.69%)
Feb 18, 2022 40.14 0 -0.12(-0.30%)
Feb 17, 2022 40.75 41.16 39.73 40.26 98,150 -1.65(-3.94%)
Feb 16, 2022 41.24 42.14 40.77 41.91 138,080 +1.91(+4.77%)
Feb 15, 2022 39.50 40.54 38.50 40.00 130,119 +2.98(+8.05%)
Feb 14, 2022 36.30 38.08 36.30 37.02 154,056 +0.59(+1.62%)
Feb 11, 2022 37.46 38.09 35.89 36.43 98,368 -0.60(-1.62%)
Feb 10, 2022 38.04 38.84 36.81 37.03 83,322 -1.81(-4.66%)
Feb 09, 2022 38.94 39.29 37.94 38.84 76,892 +0.69(+1.81%)
Feb 08, 2022 36.50 38.23 35.39 38.15 99,178 +1.61(+4.41%)
Feb 07, 2022 37.04 37.36 36.12 36.54 101,556 -0.08(-0.22%)
Feb 04, 2022 35.31 37.08 35.00 36.62 90,018 +1.07(+3.01%)
Feb 03, 2022 35.93 35.49 35.55 90,667 -1.85(-4.95%)
Feb 02, 2022 37.49 38.16 36.62 37.40 150,098 +0.86(+2.35%)
Feb 01, 2022 37.84 37.88 35.68 36.54 177,552 -1.13(-3.00%)
Jan 31, 2022 35.27 37.67 207,942 +2.69(+7.69%)
Jan 28, 2022 33.38 35.08 32.45 34.98 143,621 +1.38(+4.11%)
Jan 27, 2022 35.47 35.57 33.27 33.60 119,867 -1.45(-4.14%)
Jan 26, 2022 36.51 36.92 34.75 35.05 155,496 -0.15(-0.43%)
Jan 25, 2022 36.21 36.66 34.86 35.20 86,265 -1.99(-5.35%)
Jan 24, 2022 35.34 37.35 34.35 37.19 188,233 +0.72(+1.97%)
Jan 21, 2022 35.87 38.54 35.79 36.47 160,137 -0.04(-0.11%)
Jan 20, 2022 37.85 38.95 36.42 36.51 100,422 -1.13(-3.00%)
Jan 19, 2022 38.65 39.20 37.50 37.64 121,341 -0.38(-1.00%)
Jan 18, 2022 39.56 40.02 37.99 38.02 114,760 -2.54(-6.26%)
Jan 14, 2022 40.56 0 +0.37(+0.92%)
Jan 13, 2022 41.57 42.00 40.11 40.19 89,900 -1.14(-2.76%)
Jan 12, 2022 40.94 42.09 40.70 41.33 178,445 +0.83(+2.05%)
Jan 11, 2022 39.22 40.98 38.33 40.50 104,342 +1.21(+3.08%)
Jan 10, 2022 38.34 39.46 37.23 39.29 136,847 +0.35(+0.90%)
Jan 07, 2022 40.80 41.90 38.83 38.94 96,582 -1.75(-4.30%)
Jan 06, 2022 40.69 41.75 40.05 40.69 108,670 -0.21(-0.51%)
Jan 05, 2022 44.13 44.13 40.75 40.90 117,253 -3.53(-7.95%)
Jan 04, 2022 45.79 45.80 43.69 44.43 99,701 -1.08(-2.37%)
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.