Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 35.02 35.64 34.63 35.05 2,689,224 -0.83(-2.31%)
Feb 25, 2022 35.02 36.17 35.41 35.88 2,380,059 +0.89(+2.55%)
Feb 24, 2022 34.60 35.04 34.19 34.99 2,943,464 -1.03(-2.86%)
Feb 23, 2022 36.88 36.96 35.92 36.02 2,617,849 -0.06(-0.17%)
Feb 22, 2022 36.87 37.20 35.45 36.08 2,810,971 -1.00(-2.71%)
Feb 18, 2022 37.08 0 -0.90(-2.38%)
Feb 17, 2022 38.31 38.62 37.67 37.98 2,179,474 -0.51(-1.33%)
Feb 16, 2022 38.13 38.90 37.50 38.49 3,253,491 -0.05(-0.13%)
Feb 15, 2022 36.58 38.68 36.37 38.54 4,081,106 +2.15(+5.89%)
Feb 14, 2022 36.94 37.08 35.92 36.40 3,167,530 -0.54(-1.45%)
Feb 11, 2022 37.43 37.83 36.47 36.94 2,713,323 -0.57(-1.52%)
Feb 10, 2022 37.63 38.65 37.37 37.51 1,689,534 -0.56(-1.48%)
Feb 09, 2022 38.04 38.49 37.97 38.07 1,931,486 +0.19(+0.49%)
Feb 08, 2022 37.20 37.97 36.81 37.88 1,873,774 +0.95(+2.58%)
Feb 07, 2022 37.00 37.13 36.53 36.93 1,647,565 +0.06(+0.16%)
Feb 04, 2022 37.12 37.45 35.88 36.87 2,332,032 -0.77(-2.06%)
Feb 03, 2022 38.27 37.55 37.64 1,694,096 -0.76(-1.97%)
Feb 02, 2022 38.00 38.50 37.92 38.40 2,333,920 +0.34(+0.89%)
Feb 01, 2022 37.44 38.13 37.40 38.06 2,543,364 +0.73(+1.96%)
Jan 31, 2022 36.14 37.37 37.33 2,688,682 +1.01(+2.79%)
Jan 28, 2022 36.76 36.86 35.32 36.31 2,380,412 -0.71(-1.91%)
Jan 27, 2022 38.06 38.48 36.49 37.02 1,736,839 -0.62(-1.65%)
Jan 26, 2022 38.13 38.52 37.20 37.64 1,953,519 +0.05(+0.14%)
Jan 25, 2022 36.90 38.06 36.00 37.59 2,490,180 -0.01(-0.02%)
Jan 24, 2022 36.35 37.73 35.79 37.60 2,537,909 +0.21(+0.57%)
Jan 21, 2022 37.72 38.22 37.08 37.39 2,091,662 -0.48(-1.26%)
Jan 20, 2022 39.06 39.24 37.80 37.86 2,859,240 -1.70(-4.30%)
Jan 19, 2022 41.86 41.96 39.54 39.57 2,092,620 -2.11(-5.07%)
Jan 18, 2022 42.15 42.26 41.38 41.68 2,504,634 -0.68(-1.61%)
Jan 14, 2022 42.36 0 -0.10(-0.24%)
Jan 13, 2022 41.00 42.64 40.95 42.46 2,926,860 +1.74(+4.26%)
Jan 12, 2022 41.54 41.69 40.05 40.72 1,933,557 -0.63(-1.52%)
Jan 11, 2022 40.90 41.37 40.47 41.35 1,406,207 +0.45(+1.10%)
Jan 10, 2022 41.46 41.56 40.52 40.90 1,803,268 -0.49(-1.17%)
Jan 07, 2022 41.62 41.86 41.18 41.39 1,348,632 -0.07(-0.16%)
Jan 06, 2022 40.86 41.79 40.54 41.46 2,359,055 +0.62(+1.52%)
Jan 05, 2022 41.29 42.03 40.74 40.83 3,231,527 +0.03(+0.08%)
Jan 04, 2022 38.84 41.09 38.84 40.80 2,376,125 +2.34(+6.09%)
Jan 03, 2022 38.71 39.06 38.16 38.46 2,480,535 +0.09(+0.24%)
Dec 31, 2021 38.18 38.52 38.15 38.37 756,322 +0.21(+0.56%)
Dec 30, 2021 38.20 38.52 38.10 38.15 1,050,408 -0.04(-0.11%)
Dec 29, 2021 38.24 38.62 38.14 38.20 874,757 -0.03(-0.09%)
Dec 28, 2021 37.63 38.34 37.63 38.23 1,128,996 +0.49(+1.29%)
Dec 27, 2021 37.11 37.80 36.90 37.74 1,243,057 +0.61(+1.65%)
Dec 23, 2021 36.84 37.25 36.71 37.13 1,384,899 +0.49(+1.35%)
Dec 22, 2021 36.48 36.85 36.26 36.64 1,383,707 +0.14(+0.40%)
Dec 21, 2021 36.09 36.52 35.99 36.49 2,221,459 +0.77(+2.17%)
Dec 20, 2021 36.29 36.68 35.23 35.72 2,913,105 -1.42(-3.83%)
Dec 17, 2021 37.33 37.82 36.86 37.14 4,349,641 -0.50(-1.33%)
Dec 16, 2021 38.51 38.89 37.63 37.64 1,430,560 -0.37(-0.99%)
Dec 15, 2021 37.80 38.08 37.00 38.02 1,877,711 +0.05(+0.13%)
Dec 14, 2021 37.88 38.49 37.86 37.97 1,783,777 -0.18(-0.47%)
Dec 13, 2021 39.16 39.28 38.12 38.14 1,616,159 -1.07(-2.73%)
Dec 10, 2021 39.74 39.83 38.89 39.22 1,735,341 -0.04(-0.11%)
Dec 09, 2021 39.14 39.46 38.90 39.26 1,463,467 -0.07(-0.17%)
Dec 08, 2021 38.89 39.57 38.80 39.33 1,409,744 +0.55(+1.43%)
Dec 07, 2021 38.74 39.19 38.64 38.77 1,508,088 +0.65(+1.70%)
Dec 06, 2021 37.74 38.75 37.45 38.13 1,752,794 +0.77(+2.07%)
Dec 03, 2021 37.54 37.83 36.86 37.35 1,531,630 -0.33(-0.88%)
Dec 02, 2021 36.92 37.89 36.72 37.68 2,065,362 +1.22(+3.34%)
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.