Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 34.00 34.15 33.24 33.83 4,932 -0.33(-0.97%)
Feb 25, 2022 33.72 34.42 33.88 34.16 3,361 +0.50(+1.49%)
Feb 24, 2022 33.99 33.99 32.77 33.66 9,242 -1.03(-2.97%)
Feb 23, 2022 34.50 34.73 34.33 34.69 2,842 -0.04(-0.12%)
Feb 22, 2022 34.89 34.89 34.49 34.73 4,358 -0.36(-1.03%)
Feb 18, 2022 35.09 0 -0.07(-0.21%)
Feb 17, 2022 35.49 35.49 35.16 35.16 2,551 -0.19(-0.52%)
Feb 16, 2022 35.29 35.52 34.94 35.35 20,728 +0.05(+0.14%)
Feb 15, 2022 35.31 35.47 35.06 35.30 3,960 +0.42(+1.20%)
Feb 14, 2022 35.27 35.44 34.72 34.88 10,703 -0.46(-1.30%)
Feb 11, 2022 36.03 36.03 35.12 35.34 6,597 -0.33(-0.93%)
Feb 10, 2022 35.32 36.19 35.32 35.67 5,015 +0.35(+0.99%)
Feb 09, 2022 34.81 35.55 34.81 35.32 17,306 +0.88(+2.56%)
Feb 08, 2022 34.10 34.46 34.06 34.44 3,148 +0.36(+1.06%)
Feb 07, 2022 33.96 34.25 33.79 34.08 5,128 +0.10(+0.31%)
Feb 04, 2022 33.59 34.00 33.51 33.98 13,511 +0.15(+0.43%)
Feb 03, 2022 33.93 33.93 33.77 33.83 1,541 -0.22(-0.65%)
Feb 02, 2022 33.96 34.31 33.85 34.05 12,424 +0.35(+1.04%)
Feb 01, 2022 34.08 34.09 33.70 33.70 1,624 -0.24(-0.71%)
Jan 31, 2022 34.94 33.94 4,618 +0.90(+2.71%)
Jan 28, 2022 33.33 33.40 32.73 33.04 28,493 -0.20(-0.59%)
Jan 27, 2022 33.55 34.00 33.13 33.24 13,232 -0.65(-1.92%)
Jan 26, 2022 33.91 34.35 33.61 33.89 5,539 +0.22(+0.65%)
Jan 25, 2022 33.79 33.96 33.42 33.67 10,815 -0.11(-0.33%)
Jan 24, 2022 33.80 34.50 33.48 33.78 8,982 -0.53(-1.54%)
Jan 21, 2022 35.45 35.45 34.31 34.31 12,835 -1.19(-3.35%)
Jan 20, 2022 35.53 35.89 35.39 35.50 15,579 -0.24(-0.67%)
Jan 19, 2022 36.01 36.03 35.73 35.74 26,640 +0.00(+0.00%)
Jan 18, 2022 36.35 36.35 35.74 35.74 10,303 -0.57(-1.57%)
Jan 14, 2022 36.31 0 -0.27(-0.74%)
Jan 13, 2022 36.50 37.12 36.45 36.58 18,849 +0.11(+0.30%)
Jan 12, 2022 36.01 36.50 36.01 36.47 12,073 +0.16(+0.44%)
Jan 11, 2022 36.28 36.49 36.00 36.31 28,691 -0.01(-0.03%)
Jan 10, 2022 36.61 36.63 36.26 36.32 16,788 -0.30(-0.82%)
Jan 07, 2022 36.45 36.91 36.02 36.62 20,536 -0.78(-2.09%)
Jan 06, 2022 37.05 37.85 37.05 37.40 7,733 -0.06(-0.16%)
Jan 05, 2022 38.15 38.55 37.39 37.46 16,011 -0.76(-1.99%)
Jan 04, 2022 38.31 38.42 37.93 38.22 21,015 -0.50(-1.29%)
Jan 03, 2022 37.67 38.72 37.65 38.72 7,627 +1.15(+3.06%)
Dec 31, 2021 37.65 38.06 37.33 37.57 9,574 +0.18(+0.48%)
Dec 30, 2021 37.18 37.57 37.18 37.39 5,603 -0.08(-0.21%)
Dec 29, 2021 37.60 37.63 37.47 37.47 4,146 -0.06(-0.16%)
Dec 28, 2021 37.06 38.71 37.06 37.53 4,728 +0.55(+1.49%)
Dec 27, 2021 37.00 37.09 36.43 36.98 19,068 -2.62(-6.62%)
Dec 23, 2021 39.29 39.79 39.29 39.60 6,050 +0.36(+0.92%)
Dec 22, 2021 38.62 39.24 38.62 39.24 6,187 +0.62(+1.61%)
Dec 21, 2021 38.67 38.87 38.35 38.62 4,312 +0.49(+1.29%)
Dec 20, 2021 37.97 38.29 37.64 38.13 15,777 -0.06(-0.16%)
Dec 17, 2021 37.38 38.23 37.38 38.19 7,255 +0.44(+1.17%)
Dec 16, 2021 38.09 38.09 37.70 37.75 7,473 +0.00(+0.00%)
Dec 15, 2021 37.55 37.86 37.36 37.75 19,444 +0.34(+0.91%)
Dec 14, 2021 37.48 37.68 37.35 37.41 14,050 -0.54(-1.42%)
Dec 13, 2021 37.06 38.15 37.01 37.95 7,852 -0.67(-1.73%)
Dec 10, 2021 38.34 38.75 38.34 38.62 8,679 +0.07(+0.19%)
Dec 09, 2021 38.69 38.72 38.55 38.55 5,052 +0.05(+0.14%)
Dec 08, 2021 38.74 38.74 38.34 38.49 6,439 -0.26(-0.67%)
Dec 07, 2021 38.83 39.07 38.68 38.75 45,189 +0.08(+0.21%)
Dec 06, 2021 38.33 38.68 38.21 38.67 6,643 +0.58(+1.52%)
Dec 03, 2021 38.28 38.48 38.03 38.09 5,041 -0.39(-1.01%)
Dec 02, 2021 38.21 38.65 38.21 38.48 4,747 +0.42(+1.10%)
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.