Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 36.40 37.16 36.23 36.85 107,932 +0.17(+0.46%)
Feb 25, 2022 36.68 37.22 36.53 36.68 75,454 -0.14(-0.39%)
Feb 24, 2022 35.62 36.92 35.48 36.82 100,374 +0.85(+2.37%)
Feb 23, 2022 35.98 36.35 35.61 35.96 95,308 +0.20(+0.56%)
Feb 22, 2022 36.50 36.50 35.60 35.77 58,738 -0.73(-2.00%)
Feb 18, 2022 36.50 0 -0.21(-0.57%)
Feb 17, 2022 36.58 36.84 36.25 36.70 56,918 -0.12(-0.33%)
Feb 16, 2022 36.05 36.92 36.05 36.83 78,573 +0.70(+1.94%)
Feb 15, 2022 36.31 36.71 36.00 36.13 74,187 -0.04(-0.10%)
Feb 14, 2022 36.26 36.47 35.77 36.16 99,676 +0.00(+0.00%)
Feb 11, 2022 35.76 36.37 35.65 36.16 90,209 +0.53(+1.49%)
Feb 10, 2022 35.77 36.32 35.44 35.63 91,192 -0.51(-1.42%)
Feb 09, 2022 37.03 37.19 36.04 36.14 94,113 -0.72(-1.95%)
Feb 08, 2022 36.21 37.02 36.11 36.86 124,286 +0.63(+1.73%)
Feb 07, 2022 35.49 36.38 35.25 36.24 107,431 +0.75(+2.11%)
Feb 04, 2022 36.06 36.31 35.24 35.49 115,346 -0.72(-1.99%)
Feb 03, 2022 36.05 36.78 36.21 120,911 +0.05(+0.13%)
Feb 02, 2022 35.96 36.45 35.53 36.16 91,955 +0.21(+0.58%)
Feb 01, 2022 35.44 36.00 35.26 35.96 184,079 +0.76(+2.15%)
Jan 31, 2022 36.89 35.07 35.20 451,227 -2.00(-5.37%)
Jan 28, 2022 36.69 37.31 36.04 37.20 206,884 +0.45(+1.21%)
Jan 27, 2022 36.59 37.60 36.41 36.75 145,720 +0.33(+0.91%)
Jan 26, 2022 37.08 37.44 35.96 36.42 154,285 -0.36(-0.98%)
Jan 25, 2022 36.21 37.01 35.84 36.78 159,374 +0.71(+1.97%)
Jan 24, 2022 35.11 36.21 34.68 36.07 95,484 +0.63(+1.76%)
Jan 21, 2022 35.71 35.99 35.32 35.44 118,293 -0.35(-0.98%)
Jan 20, 2022 36.50 36.80 35.60 35.79 122,625 -0.81(-2.23%)
Jan 19, 2022 37.08 37.08 35.81 36.61 152,989 -0.32(-0.87%)
Jan 18, 2022 37.18 37.29 36.76 36.93 81,351 -0.35(-0.93%)
Jan 14, 2022 37.28 0 +0.29(+0.79%)
Jan 13, 2022 37.02 37.52 36.86 36.99 35,233 +0.14(+0.38%)
Jan 12, 2022 36.94 37.13 36.48 36.84 93,597 -0.20(-0.53%)
Jan 11, 2022 36.81 37.11 36.21 37.04 64,502 +0.30(+0.82%)
Jan 10, 2022 36.99 37.11 36.58 36.74 47,781 -0.22(-0.59%)
Jan 07, 2022 37.14 37.23 36.77 36.96 84,756 -0.18(-0.48%)
Jan 06, 2022 37.12 37.28 36.56 37.14 61,689 +0.31(+0.84%)
Jan 05, 2022 37.69 38.23 36.78 36.83 67,912 -0.81(-2.15%)
Jan 04, 2022 37.16 38.10 37.16 37.64 67,746 +0.57(+1.55%)
Jan 03, 2022 36.35 37.10 36.01 37.06 94,733 +0.64(+1.76%)
Dec 31, 2021 36.19 36.51 35.91 36.42 78,978 +0.38(+1.04%)
Dec 30, 2021 36.14 36.37 35.82 36.04 59,952 -0.13(-0.36%)
Dec 29, 2021 36.24 36.66 35.92 36.18 53,566 -0.05(-0.13%)
Dec 28, 2021 35.89 36.45 35.89 36.22 47,469 +0.14(+0.39%)
Dec 27, 2021 35.82 36.44 35.17 36.08 109,776 +0.15(+0.42%)
Dec 23, 2021 35.87 36.30 35.80 35.93 74,333 +0.04(+0.11%)
Dec 22, 2021 35.00 35.95 35.00 35.89 61,702 +0.53(+1.49%)
Dec 21, 2021 34.91 36.00 34.91 35.37 99,565 +0.53(+1.51%)
Dec 20, 2021 34.92 34.94 34.45 34.84 133,674 -0.56(-1.57%)
Dec 17, 2021 35.72 35.82 35.06 35.39 167,346 -0.36(-1.00%)
Dec 16, 2021 35.46 36.43 35.30 35.75 137,698 +0.61(+1.74%)
Dec 15, 2021 34.97 35.38 34.50 35.14 104,117 +0.19(+0.54%)
Dec 14, 2021 34.88 35.51 34.80 34.95 161,778 +0.26(+0.76%)
Dec 13, 2021 35.31 35.31 34.65 34.69 144,023 -0.62(-1.76%)
Dec 10, 2021 36.52 36.97 35.28 35.31 96,398 -0.94(-2.60%)
Dec 09, 2021 39.13 39.16 36.24 36.25 181,910 -2.01(-5.26%)
Dec 08, 2021 38.33 39.03 37.68 38.27 50,826 -0.15(-0.39%)
Dec 07, 2021 38.89 39.11 38.24 38.42 51,383 -0.08(-0.22%)
Dec 06, 2021 38.58 38.78 38.04 38.50 65,516 +0.40(+1.04%)
Dec 03, 2021 37.44 38.20 37.24 38.11 68,307 +0.77(+2.07%)
Dec 02, 2021 36.58 37.63 36.31 37.33 147,784 +0.91(+2.51%)
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.