Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 36.08 36.83 35.91 36.52 108,884 +0.17(+0.47%)
Feb 25, 2022 36.36 36.89 36.21 36.35 76,120 -0.14(-0.39%)
Feb 24, 2022 35.31 36.60 35.17 36.50 101,260 +0.85(+2.37%)
Feb 23, 2022 35.67 36.04 35.30 35.65 96,149 +0.20(+0.56%)
Feb 22, 2022 36.18 36.18 35.29 35.45 59,256 -0.72(-2.00%)
Feb 18, 2022 36.18 0 -0.21(-0.57%)
Feb 17, 2022 36.26 36.51 35.93 36.38 57,420 -0.12(-0.33%)
Feb 16, 2022 35.73 36.59 35.73 36.50 79,267 +0.70(+1.94%)
Feb 15, 2022 35.99 36.39 35.69 35.81 74,841 -0.04(-0.10%)
Feb 14, 2022 35.94 36.15 35.45 35.85 100,555 +0.00(+0.00%)
Feb 11, 2022 35.44 36.06 35.34 35.85 91,005 +0.53(+1.49%)
Feb 10, 2022 35.45 36.00 35.13 35.32 91,996 -0.51(-1.42%)
Feb 09, 2022 36.70 36.86 35.73 35.83 94,944 -0.71(-1.95%)
Feb 08, 2022 35.89 36.69 35.79 36.54 125,383 +0.62(+1.73%)
Feb 07, 2022 35.18 36.06 34.95 35.92 108,379 +0.74(+2.11%)
Feb 04, 2022 35.74 35.99 34.94 35.18 116,364 -0.71(-1.99%)
Feb 03, 2022 35.73 36.46 35.89 121,977 +0.05(+0.13%)
Feb 02, 2022 35.64 36.13 35.22 35.85 92,766 +0.21(+0.58%)
Feb 01, 2022 35.13 35.69 34.96 35.64 185,703 +0.75(+2.15%)
Jan 31, 2022 36.57 34.77 34.89 455,208 -1.98(-5.37%)
Jan 28, 2022 36.37 36.98 35.73 36.87 208,709 +0.44(+1.21%)
Jan 27, 2022 36.27 37.27 36.09 36.43 147,005 +0.33(+0.91%)
Jan 26, 2022 36.76 37.12 35.65 36.10 155,646 -0.36(-0.98%)
Jan 25, 2022 35.89 36.68 35.53 36.46 160,780 +0.70(+1.97%)
Jan 24, 2022 34.80 35.89 34.37 35.75 96,327 +0.62(+1.76%)
Jan 21, 2022 35.40 35.68 35.01 35.13 119,337 -0.35(-0.98%)
Jan 20, 2022 36.18 36.48 35.29 35.48 123,707 -0.81(-2.23%)
Jan 19, 2022 36.76 36.76 35.50 36.29 154,338 -0.32(-0.87%)
Jan 18, 2022 36.86 36.96 36.44 36.61 82,069 -0.35(-0.93%)
Jan 14, 2022 36.95 0 +0.29(+0.79%)
Jan 13, 2022 36.70 37.19 36.54 36.66 35,544 +0.14(+0.38%)
Jan 12, 2022 36.62 36.80 36.16 36.52 94,423 -0.20(-0.53%)
Jan 11, 2022 36.48 36.78 35.90 36.72 65,071 +0.30(+0.82%)
Jan 10, 2022 36.66 36.79 36.26 36.42 48,202 -0.21(-0.59%)
Jan 07, 2022 36.81 36.90 36.45 36.63 85,503 -0.18(-0.48%)
Jan 06, 2022 36.79 36.96 36.24 36.81 62,233 +0.31(+0.84%)
Jan 05, 2022 37.36 37.89 36.46 36.50 68,511 -0.80(-2.15%)
Jan 04, 2022 36.84 37.76 36.84 37.31 68,344 +0.57(+1.55%)
Jan 03, 2022 36.04 36.78 35.69 36.74 95,569 +0.63(+1.76%)
Dec 31, 2021 35.87 36.19 35.60 36.10 79,674 +0.37(+1.04%)
Dec 30, 2021 35.82 36.06 35.50 35.73 60,481 -0.13(-0.36%)
Dec 29, 2021 35.92 36.34 35.61 35.86 54,039 -0.05(-0.13%)
Dec 28, 2021 35.58 36.13 35.58 35.91 47,887 +0.14(+0.39%)
Dec 27, 2021 35.51 36.12 34.86 35.77 110,745 +0.15(+0.42%)
Dec 23, 2021 35.56 35.99 35.49 35.62 74,989 +0.04(+0.11%)
Dec 22, 2021 34.69 35.64 34.69 35.58 62,247 +0.52(+1.49%)
Dec 21, 2021 34.61 35.68 34.61 35.06 100,444 +0.52(+1.51%)
Dec 20, 2021 34.62 34.64 34.15 34.53 134,853 -0.55(-1.57%)
Dec 17, 2021 35.41 35.51 34.75 35.09 168,822 -0.35(-1.00%)
Dec 16, 2021 35.15 36.11 34.99 35.44 138,913 +0.61(+1.74%)
Dec 15, 2021 34.67 35.07 34.20 34.83 105,036 +0.19(+0.54%)
Dec 14, 2021 34.57 35.20 34.49 34.65 163,205 +0.26(+0.76%)
Dec 13, 2021 35.00 35.00 34.35 34.39 145,293 -0.62(-1.76%)
Dec 10, 2021 36.20 36.64 34.97 35.00 97,249 -0.93(-2.60%)
Dec 09, 2021 38.79 38.82 35.92 35.93 183,515 -2.00(-5.26%)
Dec 08, 2021 38.00 38.68 37.35 37.93 51,274 -0.15(-0.39%)
Dec 07, 2021 38.55 38.77 37.90 38.08 51,837 -0.08(-0.22%)
Dec 06, 2021 38.24 38.44 37.71 38.16 66,094 +0.39(+1.04%)
Dec 03, 2021 37.11 37.87 36.91 37.77 68,909 +0.77(+2.07%)
Dec 02, 2021 36.26 37.30 35.99 37.01 149,088 +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.