Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 39.23 39.98 39.10 39.72 1,076,247 -0.11(-0.28%)
Feb 25, 2022 38.78 39.96 38.45 39.83 531,731 +1.24(+3.20%)
Feb 24, 2022 37.77 38.72 36.93 38.60 1,042,996 +0.59(+1.57%)
Feb 23, 2022 38.83 39.10 37.93 38.00 601,881 -0.55(-1.42%)
Feb 22, 2022 38.95 39.48 38.17 38.55 785,709 -0.42(-1.09%)
Feb 18, 2022 38.97 0 -0.17(-0.43%)
Feb 17, 2022 39.65 39.67 39.04 39.14 553,751 -0.82(-2.06%)
Feb 16, 2022 39.40 40.08 39.24 39.96 409,755 +0.43(+1.10%)
Feb 15, 2022 39.12 39.57 38.89 39.53 511,023 +0.90(+2.32%)
Feb 14, 2022 38.31 38.76 38.13 38.63 788,586 +0.27(+0.71%)
Feb 11, 2022 38.22 38.93 38.06 38.36 781,119 +0.02(+0.05%)
Feb 10, 2022 38.44 39.03 38.14 38.34 491,387 -0.47(-1.22%)
Feb 09, 2022 39.01 39.27 38.56 38.81 541,424 -0.08(-0.19%)
Feb 08, 2022 38.06 38.96 38.01 38.89 727,008 +1.00(+2.64%)
Feb 07, 2022 38.07 38.25 37.66 37.89 518,723 +0.03(+0.08%)
Feb 04, 2022 38.69 39.06 37.71 37.86 695,487 -1.01(-2.60%)
Feb 03, 2022 38.71 38.87 1,071,083 -0.36(-0.91%)
Feb 02, 2022 38.61 39.30 38.24 39.23 814,821 +0.89(+2.31%)
Feb 01, 2022 38.17 38.48 37.68 38.34 645,864 +0.24(+0.62%)
Jan 31, 2022 37.10 38.15 38.10 1,026,873 +0.86(+2.31%)
Jan 28, 2022 37.76 38.18 36.32 37.25 878,342 -0.47(-1.25%)
Jan 27, 2022 39.74 40.27 37.52 37.72 1,286,369 +0.69(+1.86%)
Jan 26, 2022 36.70 37.68 36.41 37.03 1,352,436 +0.52(+1.42%)
Jan 25, 2022 37.31 38.10 36.06 36.51 1,014,259 -1.13(-3.01%)
Jan 24, 2022 36.65 37.69 36.05 37.64 842,878 +0.66(+1.79%)
Jan 21, 2022 37.76 37.88 36.69 36.98 973,400 -0.96(-2.54%)
Jan 20, 2022 38.74 39.15 37.77 37.94 742,316 -0.59(-1.54%)
Jan 19, 2022 39.76 39.87 38.52 38.54 711,701 -1.20(-3.02%)
Jan 18, 2022 39.73 40.07 39.21 39.74 845,325 -0.08(-0.21%)
Jan 14, 2022 39.82 0 +0.13(+0.33%)
Jan 13, 2022 39.50 39.88 39.29 39.69 356,752 +0.41(+1.03%)
Jan 12, 2022 39.28 39.49 38.77 39.28 907,828 +0.07(+0.17%)
Jan 11, 2022 38.60 39.23 38.19 39.22 536,709 +0.80(+2.09%)
Jan 10, 2022 38.78 38.81 37.76 38.42 678,176 -0.59(-1.52%)
Jan 07, 2022 39.71 40.10 39.00 39.01 694,507 -0.48(-1.22%)
Jan 06, 2022 39.69 39.79 39.12 39.49 363,176 +0.09(+0.22%)
Jan 05, 2022 40.11 40.45 39.38 39.41 652,959 -0.53(-1.32%)
Jan 04, 2022 39.14 40.42 38.89 39.94 668,942 +1.13(+2.92%)
Jan 03, 2022 39.11 39.58 38.77 38.80 619,115 -0.12(-0.32%)
Dec 31, 2021 39.02 39.21 38.80 38.93 261,585 -0.08(-0.19%)
Dec 30, 2021 39.17 39.71 38.95 39.00 301,024 -0.45(-1.15%)
Dec 29, 2021 38.88 39.59 38.88 39.45 388,831 +0.47(+1.21%)
Dec 28, 2021 39.05 39.33 38.90 38.98 420,040 -0.01(-0.02%)
Dec 27, 2021 38.13 39.02 38.07 38.99 387,350 +0.99(+2.61%)
Dec 23, 2021 37.54 38.33 37.47 38.00 443,078 +0.59(+1.59%)
Dec 22, 2021 36.81 37.43 36.81 37.41 375,290 +0.42(+1.15%)
Dec 21, 2021 35.74 37.07 35.63 36.98 608,592 +1.53(+4.31%)
Dec 20, 2021 35.73 35.88 34.99 35.45 560,134 -0.80(-2.21%)
Dec 17, 2021 36.62 36.84 35.96 36.25 1,666,670 -0.31(-0.85%)
Dec 16, 2021 37.00 37.27 36.49 36.57 620,783 -0.09(-0.23%)
Dec 15, 2021 36.66 36.74 35.91 36.65 728,443 -0.08(-0.23%)
Dec 14, 2021 36.39 37.25 36.19 36.74 674,824 +0.28(+0.78%)
Dec 13, 2021 36.77 36.95 36.31 36.45 595,735 -0.32(-0.87%)
Dec 10, 2021 37.05 37.28 36.38 36.77 688,935 +0.10(+0.28%)
Dec 09, 2021 36.58 36.97 36.03 36.67 440,396 -0.15(-0.41%)
Dec 08, 2021 36.68 37.22 36.35 36.82 507,617 +0.14(+0.39%)
Dec 07, 2021 36.57 37.05 36.34 36.68 858,974 +0.57(+1.57%)
Dec 06, 2021 36.34 36.76 35.79 36.11 1,033,890 +0.19(+0.53%)
Dec 03, 2021 35.61 36.33 35.27 35.92 1,238,293 +0.50(+1.41%)
Dec 02, 2021 34.21 35.74 34.09 35.42 817,572 +1.33(+3.90%)
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.