Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 36.71 36.88 36.20 36.21 670,301 -0.75(-2.03%)
Mar 30, 2022 37.53 37.60 36.85 36.96 867,978 -1.74(-4.51%)
Mar 29, 2022 38.74 39.03 38.44 38.71 917,693 +1.02(+2.71%)
Mar 28, 2022 37.18 37.71 37.14 37.69 1,363,376 -0.66(-1.72%)
Mar 25, 2022 37.77 38.35 37.47 38.35 1,293,244 -0.25(-0.66%)
Mar 24, 2022 38.11 38.64 38.07 38.60 657,663 +0.21(+0.54%)
Mar 23, 2022 38.72 38.98 38.39 38.39 769,133 -1.27(-3.21%)
Mar 22, 2022 39.50 39.94 39.47 39.67 754,330 -0.70(-1.72%)
Mar 21, 2022 40.41 40.62 40.11 40.36 610,263 -0.98(-2.36%)
Mar 18, 2022 40.66 41.39 40.46 41.34 1,161,174 +0.61(+1.51%)
Mar 17, 2022 39.95 40.76 39.79 40.72 1,199,002 +1.00(+2.53%)
Mar 16, 2022 39.70 40.44 38.82 39.72 1,068,594 +1.10(+2.84%)
Mar 15, 2022 38.74 38.78 37.97 38.62 1,378,932 +0.79(+2.08%)
Mar 14, 2022 38.17 38.50 37.37 37.84 1,155,136 +1.18(+3.23%)
Mar 11, 2022 37.73 37.84 36.62 36.65 907,646 +0.88(+2.45%)
Mar 10, 2022 36.11 35.53 35.78 1,433,710 -1.65(-4.42%)
Mar 09, 2022 36.91 37.88 36.43 37.43 2,224,874 +2.95(+8.57%)
Mar 08, 2022 34.50 35.64 33.67 34.48 1,683,227 +0.32(+0.93%)
Mar 07, 2022 35.95 35.95 34.03 34.16 899,901 -1.03(-2.92%)
Mar 04, 2022 35.30 35.41 34.54 35.18 1,485,584 -3.25(-8.47%)
Mar 03, 2022 39.70 39.70 38.23 38.44 969,436 -0.75(-1.92%)
Mar 02, 2022 39.01 39.53 38.86 39.19 1,009,365 +0.90(+2.36%)
Mar 01, 2022 39.42 39.44 38.09 38.29 1,189,643 -1.41(-3.54%)
Feb 28, 2022 39.57 40.45 39.36 39.69 1,275,574 -0.90(-2.22%)
Feb 25, 2022 39.70 40.63 39.72 40.59 1,037,597 +1.40(+3.56%)
Feb 24, 2022 38.28 39.28 37.80 39.20 1,688,829 -1.80(-4.38%)
Feb 23, 2022 42.11 42.32 40.94 40.99 718,390 -1.69(-3.96%)
Feb 22, 2022 42.93 43.24 42.26 42.68 568,856 -0.80(-1.83%)
Feb 18, 2022 43.48 0 -0.23(-0.53%)
Feb 17, 2022 44.20 44.29 43.59 43.71 350,022 -1.24(-2.75%)
Feb 16, 2022 44.29 45.02 44.18 44.95 373,912 +0.63(+1.42%)
Feb 15, 2022 44.11 44.45 44.10 44.32 363,862 +0.83(+1.91%)
Feb 14, 2022 43.95 43.96 43.16 43.49 520,592 -1.14(-2.56%)
Feb 11, 2022 45.41 45.68 44.42 44.63 558,797 -0.80(-1.75%)
Feb 10, 2022 45.53 46.31 45.25 45.42 379,385 -0.42(-0.91%)
Feb 09, 2022 46.05 46.18 45.65 45.84 286,784 +0.78(+1.73%)
Feb 08, 2022 44.91 45.15 44.78 45.06 310,318 +0.33(+0.73%)
Feb 07, 2022 44.85 45.10 44.64 44.73 321,180 -0.33(-0.73%)
Feb 04, 2022 45.13 45.48 44.84 45.06 429,348 -0.50(-1.09%)
Feb 03, 2022 46.17 45.49 45.56 332,392 -0.66(-1.43%)
Feb 02, 2022 46.23 46.38 46.06 46.22 464,819 +0.57(+1.24%)
Feb 01, 2022 45.23 45.71 45.08 45.65 536,888 +1.08(+2.42%)
Jan 31, 2022 43.85 44.59 44.57 1,044,422 +0.43(+0.98%)
Jan 28, 2022 43.44 44.16 43.20 44.14 646,523 +1.23(+2.86%)
Jan 27, 2022 43.32 43.61 42.73 42.91 531,339 -0.11(-0.25%)
Jan 26, 2022 43.60 44.03 42.81 43.02 414,054 +0.17(+0.39%)
Jan 25, 2022 43.09 43.23 42.38 42.85 587,872 -1.34(-3.02%)
Jan 24, 2022 43.33 44.22 42.61 44.18 1,229,712 -0.50(-1.11%)
Jan 21, 2022 45.19 45.41 44.57 44.68 523,916 -1.10(-2.40%)
Jan 20, 2022 46.41 46.60 45.73 45.78 420,767 -0.04(-0.08%)
Jan 19, 2022 46.69 46.86 45.74 45.81 543,775 -0.51(-1.11%)
Jan 18, 2022 46.33 46.57 46.11 46.32 437,110 -0.72(-1.54%)
Jan 14, 2022 47.05 0 -0.67(-1.41%)
Jan 13, 2022 47.70 48.16 47.64 47.72 323,513 -0.09(-0.19%)
Jan 12, 2022 47.36 47.91 47.33 47.81 365,521 +0.63(+1.33%)
Jan 11, 2022 46.90 47.24 46.63 47.18 623,586 +0.97(+2.10%)
Jan 10, 2022 46.49 46.56 46.05 46.21 463,513 -0.62(-1.32%)
Jan 07, 2022 46.75 47.00 46.64 46.83 500,528 +0.01(+0.02%)
Jan 06, 2022 47.24 47.32 46.72 46.82 310,815 -0.35(-0.75%)
Jan 05, 2022 47.85 48.03 47.15 47.17 329,268 -0.78(-1.62%)
Jan 04, 2022 47.79 48.23 47.63 47.95 469,787 +0.91(+1.94%)
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.