Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 35.04 35.24 34.27 34.69 4,651,959 -0.70(-1.98%)
Feb 25, 2022 34.41 35.52 34.46 35.39 2,774,109 +0.97(+2.82%)
Feb 24, 2022 32.19 34.59 31.80 34.42 3,888,616 +1.33(+4.02%)
Feb 23, 2022 33.76 34.34 33.08 33.09 3,582,179 -0.58(-1.72%)
Feb 22, 2022 33.65 34.28 33.55 33.67 2,343,798 -0.33(-0.97%)
Feb 18, 2022 34.00 0 -0.40(-1.16%)
Feb 17, 2022 35.27 35.33 34.37 34.40 3,354,977 -1.08(-3.04%)
Feb 16, 2022 35.26 35.58 34.43 35.48 4,304,272 +0.20(+0.57%)
Feb 15, 2022 35.92 36.47 35.08 35.28 5,695,436 -0.08(-0.23%)
Feb 14, 2022 36.21 36.56 35.32 35.36 4,257,793 -0.82(-2.27%)
Feb 11, 2022 37.51 37.83 36.01 36.18 4,757,359 -1.28(-3.42%)
Feb 10, 2022 36.95 38.04 36.95 37.46 2,683,938 -0.24(-0.64%)
Feb 09, 2022 37.03 37.77 37.03 37.70 3,075,952 +0.83(+2.25%)
Feb 08, 2022 36.01 37.12 35.75 36.87 3,424,809 +0.46(+1.26%)
Feb 07, 2022 37.14 37.33 36.40 36.41 4,972,362 -0.73(-1.97%)
Feb 04, 2022 37.15 37.76 36.50 37.14 4,898,459 -0.63(-1.67%)
Feb 03, 2022 37.33 38.36 37.77 4,849,652 -0.49(-1.28%)
Feb 02, 2022 38.16 38.83 37.83 38.26 5,563,370 +0.25(+0.66%)
Feb 01, 2022 37.68 38.16 37.20 38.01 4,481,588 +0.68(+1.82%)
Jan 31, 2022 36.39 37.41 37.33 4,093,195 +1.03(+2.84%)
Jan 28, 2022 34.95 36.27 34.51 36.30 3,112,632 +1.56(+4.49%)
Jan 27, 2022 35.55 36.03 34.69 34.74 3,816,717 -0.29(-0.83%)
Jan 26, 2022 35.46 36.13 34.79 35.03 3,091,384 -0.24(-0.68%)
Jan 25, 2022 36.02 36.36 35.15 35.27 3,373,987 -1.30(-3.55%)
Jan 24, 2022 35.57 36.71 33.90 36.57 5,226,814 +0.49(+1.36%)
Jan 21, 2022 36.85 37.04 36.04 36.08 4,072,777 -0.85(-2.30%)
Jan 20, 2022 37.55 37.96 36.92 36.93 2,275,446 -0.22(-0.59%)
Jan 19, 2022 37.17 37.89 36.66 37.15 3,489,403 +0.22(+0.60%)
Jan 18, 2022 37.16 37.71 36.74 36.93 4,438,457 -0.78(-2.07%)
Jan 14, 2022 37.71 0 +0.21(+0.56%)
Jan 13, 2022 39.16 39.54 37.46 37.50 4,363,212 -1.70(-4.34%)
Jan 12, 2022 38.63 39.37 38.63 39.20 7,356,394 +0.89(+2.32%)
Jan 11, 2022 38.10 38.62 37.73 38.31 3,906,623 +0.03(+0.08%)
Jan 10, 2022 36.17 38.31 35.70 38.28 7,071,692 +1.67(+4.56%)
Jan 07, 2022 37.43 37.68 36.35 36.61 4,053,362 -1.06(-2.81%)
Jan 06, 2022 37.33 38.30 36.59 37.67 4,236,682 -0.21(-0.55%)
Jan 05, 2022 38.76 39.24 37.70 37.88 3,921,425 -1.29(-3.29%)
Jan 04, 2022 40.05 40.20 38.61 39.17 4,958,275 -1.39(-3.43%)
Jan 03, 2022 41.90 41.98 40.24 40.56 3,657,303 -1.58(-3.75%)
Dec 31, 2021 41.96 42.48 41.89 42.14 2,502,526 +0.13(+0.31%)
Dec 30, 2021 41.77 42.41 41.68 42.01 1,807,506 +0.27(+0.65%)
Dec 29, 2021 41.44 41.84 41.19 41.74 1,317,960 +0.40(+0.97%)
Dec 28, 2021 42.01 42.11 41.20 41.34 2,048,771 -0.62(-1.48%)
Dec 27, 2021 41.46 42.04 41.11 41.96 1,552,479 +0.71(+1.72%)
Dec 23, 2021 41.24 41.46 40.99 41.25 2,357,518 +0.15(+0.36%)
Dec 22, 2021 41.12 41.64 40.75 41.10 3,492,143 +0.15(+0.37%)
Dec 21, 2021 39.59 41.10 39.41 40.95 7,028,075 +1.45(+3.67%)
Dec 20, 2021 39.54 39.97 38.98 39.50 5,481,558 -0.40(-1.00%)
Dec 17, 2021 39.34 40.45 38.90 39.90 7,446,717 +0.38(+0.96%)
Dec 16, 2021 39.83 40.34 39.35 39.52 5,170,856 -0.23(-0.58%)
Dec 15, 2021 38.74 39.80 38.17 39.75 6,408,114 +1.42(+3.70%)
Dec 14, 2021 38.72 39.07 37.77 38.33 3,702,659 -0.86(-2.19%)
Dec 13, 2021 39.27 39.61 39.01 39.19 2,610,200 -0.16(-0.41%)
Dec 10, 2021 39.67 39.94 39.16 39.35 2,168,298 -0.34(-0.86%)
Dec 09, 2021 40.20 40.77 39.68 39.69 2,359,457 -0.26(-0.65%)
Dec 08, 2021 39.55 40.01 39.07 39.95 3,235,533 +0.44(+1.11%)
Dec 07, 2021 38.80 39.99 38.49 39.51 3,330,748 +1.38(+3.62%)
Dec 06, 2021 38.18 38.38 37.48 38.13 2,730,552 -0.14(-0.37%)
Dec 03, 2021 39.02 39.32 36.98 38.27 3,776,757 -0.62(-1.59%)
Dec 02, 2021 38.05 39.13 37.75 38.89 3,312,018 +0.60(+1.57%)
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.