Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 32.69 33.12 31.77 32.27 1,016,740 -0.82(-2.47%)
Feb 25, 2022 32.49 33.19 31.78 33.08 1,029,618 +0.82(+2.53%)
Feb 24, 2022 29.98 32.50 29.31 32.27 1,463,144 +0.81(+2.57%)
Feb 23, 2022 32.69 33.04 31.28 31.46 1,398,694 -1.04(-3.20%)
Feb 22, 2022 33.60 34.66 32.29 32.50 1,551,967 -1.57(-4.61%)
Feb 18, 2022 34.07 0 +0.25(+0.74%)
Feb 17, 2022 34.39 34.63 33.46 33.82 787,094 -0.49(-1.43%)
Feb 16, 2022 35.41 35.98 34.00 34.31 1,265,644 -1.32(-3.70%)
Feb 15, 2022 35.47 36.08 35.29 35.63 1,004,624 +0.49(+1.40%)
Feb 14, 2022 34.51 36.31 34.00 35.14 1,425,575 +0.73(+2.13%)
Feb 11, 2022 34.69 35.33 34.00 34.40 1,705,452 +0.06(+0.19%)
Feb 10, 2022 34.90 36.12 34.17 34.34 1,556,379 -0.58(-1.67%)
Feb 09, 2022 34.27 35.44 34.09 34.92 2,057,719 -1.70(-4.64%)
Feb 08, 2022 36.06 37.20 35.98 36.62 908,560 +0.43(+1.18%)
Feb 07, 2022 37.09 37.78 36.07 36.19 662,552 -0.89(-2.40%)
Feb 04, 2022 38.18 38.34 35.68 37.09 1,528,685 -1.15(-3.01%)
Feb 03, 2022 39.22 38.07 38.24 728,281 -1.01(-2.58%)
Feb 02, 2022 40.33 40.44 38.55 39.25 1,026,277 -1.23(-3.05%)
Feb 01, 2022 39.32 40.75 38.78 40.48 829,086 +1.58(+4.06%)
Jan 31, 2022 36.57 39.03 38.91 995,844 +1.89(+5.12%)
Jan 28, 2022 36.65 37.05 35.77 37.01 1,209,386 +0.12(+0.33%)
Jan 27, 2022 37.42 38.59 36.77 36.89 947,912 -0.43(-1.14%)
Jan 26, 2022 40.05 40.05 37.20 37.32 919,296 -2.66(-6.64%)
Jan 25, 2022 39.43 41.40 39.13 39.97 1,401,417 +0.32(+0.80%)
Jan 24, 2022 36.70 39.80 36.32 39.66 1,093,780 +2.71(+7.34%)
Jan 21, 2022 36.47 37.77 36.47 36.95 1,511,424 +0.06(+0.15%)
Jan 20, 2022 37.97 38.13 36.58 36.89 1,979,078 -1.03(-2.72%)
Jan 19, 2022 40.07 40.07 37.87 37.92 1,069,851 -1.40(-3.56%)
Jan 18, 2022 39.69 40.30 38.80 39.32 771,456 -0.97(-2.42%)
Jan 14, 2022 40.30 0 -0.17(-0.41%)
Jan 13, 2022 39.92 41.24 39.74 40.46 1,021,156 -0.05(-0.11%)
Jan 12, 2022 41.89 42.24 40.07 40.51 1,361,821 -1.88(-4.42%)
Jan 11, 2022 41.31 42.42 40.38 42.39 1,566,626 -0.63(-1.47%)
Jan 10, 2022 45.83 45.83 42.36 43.02 1,435,364 -3.09(-6.70%)
Jan 07, 2022 44.81 46.42 44.52 46.11 1,179,664 +1.73(+3.89%)
Jan 06, 2022 43.94 45.71 43.23 44.38 928,977 +0.06(+0.15%)
Jan 05, 2022 45.90 47.22 44.09 44.32 1,452,189 -1.39(-3.05%)
Jan 04, 2022 44.10 46.71 43.89 45.71 1,613,638 +1.82(+4.15%)
Jan 03, 2022 42.27 44.33 42.16 43.89 864,767 +2.07(+4.95%)
Dec 31, 2021 42.12 42.64 41.65 41.82 643,807 -0.43(-1.01%)
Dec 30, 2021 40.97 43.45 40.97 42.25 949,856 +0.90(+2.18%)
Dec 29, 2021 40.07 41.93 39.99 41.35 713,544 +1.36(+3.39%)
Dec 28, 2021 39.21 40.82 39.21 39.99 622,206 +0.45(+1.13%)
Dec 27, 2021 39.07 40.19 39.07 39.55 552,371 +0.33(+0.85%)
Dec 23, 2021 40.29 40.55 39.18 39.21 883,166 -0.84(-2.11%)
Dec 22, 2021 39.99 40.65 39.70 40.06 693,283 +0.28(+0.70%)
Dec 21, 2021 38.81 40.20 38.81 39.78 794,422 +1.23(+3.20%)
Dec 20, 2021 38.87 38.98 37.19 38.54 964,573 -0.96(-2.42%)
Dec 17, 2021 39.32 39.71 38.65 39.50 2,553,323 +0.29(+0.73%)
Dec 16, 2021 39.92 40.23 38.89 39.21 750,375 -0.19(-0.47%)
Dec 15, 2021 39.22 39.69 38.15 39.40 994,931 +0.21(+0.54%)
Dec 14, 2021 38.11 40.71 37.72 39.18 1,449,724 -1.36(-3.34%)
Dec 13, 2021 41.15 41.97 39.99 40.54 1,081,192 -0.77(-1.85%)
Dec 10, 2021 41.58 42.30 40.98 41.30 566,175 +0.22(+0.54%)
Dec 09, 2021 40.63 42.18 40.40 41.08 636,544 +0.06(+0.13%)
Dec 08, 2021 41.62 42.54 40.98 41.03 662,372 -0.38(-0.91%)
Dec 07, 2021 40.77 41.63 39.80 41.41 1,289,369 +1.00(+2.49%)
Dec 06, 2021 41.64 42.70 39.45 40.40 1,830,641 -1.96(-4.64%)
Dec 03, 2021 40.64 44.02 40.11 42.36 2,937,870 +2.15(+5.34%)
Dec 02, 2021 39.89 40.36 38.80 40.22 1,180,923 +0.96(+2.44%)
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.