Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 37.39 37.67 37.22 37.37 2,778,507 -0.23(-0.62%)
Feb 25, 2022 37.26 37.67 37.40 37.61 3,938,034 +0.51(+1.36%)
Feb 24, 2022 36.18 37.22 36.06 37.10 3,388,807 +0.30(+0.81%)
Feb 23, 2022 37.22 37.33 36.76 36.80 1,466,365 -0.21(-0.58%)
Feb 22, 2022 37.06 37.21 36.76 37.02 2,931,377 -0.18(-0.48%)
Feb 18, 2022 37.20 0 -0.20(-0.53%)
Feb 17, 2022 37.20 37.55 37.15 37.40 1,231,752 +0.09(+0.25%)
Feb 16, 2022 37.20 37.42 37.11 37.30 1,669,719 +0.10(+0.27%)
Feb 15, 2022 37.30 37.34 37.12 37.20 1,474,610 +0.06(+0.17%)
Feb 14, 2022 37.09 37.21 36.76 37.14 2,925,579 -0.07(-0.19%)
Feb 11, 2022 37.13 37.47 37.09 37.21 1,300,927 +0.04(+0.11%)
Feb 10, 2022 37.37 37.59 37.11 37.17 1,151,459 -0.34(-0.91%)
Feb 09, 2022 37.46 37.52 37.37 37.51 2,004,980 +0.19(+0.51%)
Feb 08, 2022 37.70 37.70 37.30 37.32 1,718,731 -0.33(-0.89%)
Feb 07, 2022 38.10 38.10 37.60 37.65 2,031,629 -0.23(-0.60%)
Feb 04, 2022 37.69 38.04 37.57 37.88 1,544,313 +0.05(+0.13%)
Feb 03, 2022 37.42 37.83 2,033,452 +0.29(+0.78%)
Feb 02, 2022 37.21 37.58 37.21 37.54 1,792,717 +0.40(+1.07%)
Feb 01, 2022 37.16 37.18 36.92 37.14 2,108,072 -0.04(-0.11%)
Jan 31, 2022 36.90 37.31 37.18 1,619,528 +0.16(+0.44%)
Jan 28, 2022 36.49 37.04 36.42 37.02 1,363,584 +0.41(+1.11%)
Jan 27, 2022 36.73 37.07 36.57 36.61 2,179,016 -0.02(-0.06%)
Jan 26, 2022 37.04 37.30 36.54 36.63 2,601,699 -0.20(-0.54%)
Jan 25, 2022 36.34 37.02 36.14 36.83 1,933,685 +0.26(+0.72%)
Jan 24, 2022 36.55 36.70 36.02 36.57 2,436,369 -0.40(-1.08%)
Jan 21, 2022 37.23 37.29 36.91 36.97 2,757,983 -0.39(-1.05%)
Jan 20, 2022 37.71 37.90 37.35 37.36 1,310,711 -0.35(-0.92%)
Jan 19, 2022 37.99 38.00 37.60 37.71 1,425,096 -0.16(-0.43%)
Jan 18, 2022 37.93 37.95 37.57 37.87 1,374,869 +0.21(+0.57%)
Jan 14, 2022 37.66 0 +0.03(+0.08%)
Jan 13, 2022 37.54 37.80 37.50 37.63 1,384,611 +0.26(+0.69%)
Jan 12, 2022 37.22 37.37 37.17 37.37 1,627,435 +0.25(+0.67%)
Jan 11, 2022 36.93 37.16 36.73 37.12 899,484 +0.22(+0.60%)
Jan 10, 2022 37.05 37.05 36.76 36.90 1,011,754 -0.20(-0.54%)
Jan 07, 2022 36.88 37.11 36.77 37.10 1,356,142 +0.19(+0.52%)
Jan 06, 2022 36.90 37.07 36.77 36.91 1,280,309 +0.09(+0.25%)
Jan 05, 2022 36.90 37.18 36.66 36.82 1,515,319 -0.06(-0.17%)
Jan 04, 2022 37.16 37.21 36.87 36.88 1,280,664 -0.20(-0.54%)
Jan 03, 2022 37.03 37.19 36.96 37.08 725,693 +0.06(+0.15%)
Dec 31, 2021 36.82 37.14 36.82 37.03 1,001,831 +0.24(+0.66%)
Dec 30, 2021 36.64 36.85 36.55 36.78 980,677 +0.13(+0.35%)
Dec 29, 2021 36.66 36.69 36.51 36.66 922,587 -0.11(-0.29%)
Dec 28, 2021 36.82 36.92 36.66 36.76 776,122 -0.06(-0.17%)
Dec 27, 2021 36.53 36.84 36.36 36.83 610,636 +0.33(+0.90%)
Dec 23, 2021 36.51 36.63 36.38 36.50 972,330 +0.01(+0.04%)
Dec 22, 2021 36.26 36.51 36.17 36.48 1,034,147 +0.20(+0.55%)
Dec 21, 2021 36.29 36.41 36.14 36.29 2,395,017 +0.16(+0.43%)
Dec 20, 2021 35.99 36.21 35.69 36.13 2,183,430 -0.14(-0.39%)
Dec 17, 2021 35.87 36.51 35.79 36.27 1,918,037 +0.01(+0.04%)
Dec 16, 2021 36.08 36.38 36.00 36.26 2,162,552 +0.29(+0.81%)
Dec 15, 2021 35.59 35.99 35.58 35.97 1,517,280 +0.26(+0.74%)
Dec 14, 2021 35.83 36.16 35.51 35.70 2,613,902 +0.29(+0.83%)
Dec 13, 2021 35.61 35.62 35.28 35.41 4,918,587 -0.26(-0.73%)
Dec 10, 2021 35.66 35.70 35.53 35.67 1,030,637 +0.12(+0.33%)
Dec 09, 2021 35.70 35.72 35.46 35.55 1,153,653 -0.27(-0.75%)
Dec 08, 2021 36.08 36.14 35.68 35.82 1,372,142 -0.27(-0.75%)
Dec 07, 2021 36.03 36.22 35.91 36.09 1,416,577 +0.28(+0.79%)
Dec 06, 2021 35.59 35.83 35.55 35.81 1,641,724 +0.42(+1.19%)
Dec 03, 2021 35.37 35.51 35.27 35.39 1,272,357 +0.08(+0.23%)
Dec 02, 2021 34.60 35.42 34.60 35.30 1,664,062 +0.63(+1.83%)
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.