Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 39.53 39.69 39.02 39.46 5,870,316 -0.77(-1.92%)
Feb 25, 2022 39.62 40.38 40.03 40.23 4,639,542 +1.40(+3.62%)
Feb 24, 2022 38.96 39.22 38.24 38.83 6,799,856 -1.25(-3.12%)
Feb 23, 2022 40.43 40.46 40.01 40.08 4,022,604 +0.40(+1.01%)
Feb 22, 2022 39.63 39.94 39.46 39.68 9,514,107 -0.33(-0.81%)
Feb 18, 2022 40.01 0 -0.26(-0.65%)
Feb 17, 2022 40.38 40.48 40.03 40.27 2,746,337 -0.07(-0.16%)
Feb 16, 2022 40.25 40.41 40.12 40.33 3,944,624 -0.21(-0.53%)
Feb 15, 2022 40.16 40.70 40.14 40.54 5,995,659 +0.70(+1.75%)
Feb 14, 2022 40.94 40.95 39.66 39.85 8,703,617 -1.33(-3.23%)
Feb 11, 2022 41.24 41.53 41.14 41.18 3,389,137 -0.13(-0.31%)
Feb 10, 2022 41.56 42.30 41.20 41.31 8,167,176 +0.17(+0.41%)
Feb 09, 2022 41.50 41.73 41.07 41.14 4,182,347 -0.89(-2.12%)
Feb 08, 2022 42.10 42.10 41.70 42.03 7,418,120 +0.21(+0.51%)
Feb 07, 2022 41.61 41.91 41.59 41.82 3,601,450 +0.18(+0.42%)
Feb 04, 2022 41.76 41.99 41.62 41.64 7,236,932 -0.11(-0.27%)
Feb 03, 2022 42.12 41.75 41.75 5,319,647 -0.73(-1.71%)
Feb 02, 2022 41.87 42.53 41.80 42.48 4,204,947 +0.47(+1.13%)
Feb 01, 2022 41.83 42.05 41.68 42.00 3,310,928 +0.34(+0.83%)
Jan 31, 2022 41.61 41.77 41.40 41.66 3,135,143 -0.40(-0.95%)
Jan 28, 2022 42.05 42.12 41.66 42.06 4,171,997 -0.46(-1.07%)
Jan 27, 2022 41.47 42.61 41.45 42.52 8,515,618 +1.48(+3.60%)
Jan 26, 2022 41.35 41.53 40.89 41.04 4,346,389 -0.20(-0.50%)
Jan 25, 2022 40.91 41.38 40.64 41.24 4,881,843 -0.01(-0.02%)
Jan 24, 2022 41.44 41.49 40.51 41.25 9,685,942 -0.67(-1.60%)
Jan 21, 2022 41.90 42.26 41.68 41.92 5,882,180 +0.20(+0.49%)
Jan 20, 2022 41.99 42.09 41.63 41.72 6,064,831 -0.75(-1.77%)
Jan 19, 2022 42.72 43.07 42.31 42.47 9,004,619 -1.05(-2.41%)
Jan 18, 2022 43.10 43.55 43.04 43.52 9,726,303 +1.25(+2.97%)
Jan 14, 2022 42.26 0 +0.38(+0.91%)
Jan 13, 2022 42.23 42.24 41.84 41.88 3,609,796 -0.17(-0.40%)
Jan 12, 2022 42.10 42.10 41.92 42.05 3,869,437 +0.19(+0.44%)
Jan 11, 2022 41.52 41.90 41.39 41.86 4,438,870 +0.19(+0.45%)
Jan 10, 2022 40.78 41.68 40.76 41.68 4,378,008 +0.92(+2.26%)
Jan 07, 2022 40.53 40.91 40.49 40.76 3,045,562 +0.45(+1.11%)
Jan 06, 2022 40.47 40.56 40.22 40.31 2,795,619 -0.21(-0.53%)
Jan 05, 2022 40.85 41.10 40.52 40.53 3,970,926 +0.06(+0.14%)
Jan 04, 2022 40.50 40.75 40.35 40.47 3,404,126 -0.12(-0.30%)
Jan 03, 2022 41.00 41.07 40.41 40.59 2,540,980 -0.40(-0.98%)
Dec 31, 2021 40.97 41.14 40.89 40.99 2,428,917 -0.02(-0.05%)
Dec 30, 2021 41.30 41.41 41.01 41.01 2,391,141 -0.30(-0.72%)
Dec 29, 2021 41.05 41.33 40.99 41.31 2,944,011 +0.31(+0.75%)
Dec 28, 2021 40.89 41.04 40.79 41.00 2,375,192 +0.02(+0.05%)
Dec 27, 2021 40.83 41.01 40.70 40.98 2,202,025 +0.31(+0.75%)
Dec 23, 2021 40.69 40.98 40.67 40.67 3,244,165 -0.01(-0.02%)
Dec 22, 2021 40.33 40.73 40.25 40.68 3,372,939 +0.38(+0.95%)
Dec 21, 2021 40.03 40.39 39.88 40.30 4,731,335 +0.28(+0.70%)
Dec 20, 2021 39.77 40.04 39.64 40.02 4,898,170 -0.04(-0.09%)
Dec 17, 2021 40.53 40.74 40.06 40.06 5,673,659 -0.67(-1.64%)
Dec 16, 2021 40.20 40.80 40.17 40.73 6,351,113 +0.15(+0.37%)
Dec 15, 2021 39.86 40.63 39.78 40.58 5,065,072 +0.71(+1.77%)
Dec 14, 2021 39.78 40.02 39.68 39.88 3,011,141 -0.20(-0.49%)
Dec 13, 2021 40.03 40.20 39.93 40.07 2,880,705 -0.06(-0.14%)
Dec 10, 2021 39.78 40.22 39.75 40.13 4,128,652 +0.34(+0.86%)
Dec 09, 2021 39.88 39.91 39.61 39.78 3,138,799 +0.11(+0.28%)
Dec 08, 2021 39.61 39.77 39.39 39.67 3,831,745 +0.28(+0.71%)
Dec 07, 2021 38.98 39.43 38.86 39.39 5,923,567 +0.58(+1.48%)
Dec 06, 2021 38.94 39.15 38.81 38.82 3,330,110 +0.47(+1.24%)
Dec 03, 2021 38.50 38.58 38.13 38.34 4,396,213 -0.20(-0.53%)
Dec 02, 2021 38.69 38.88 38.44 38.55 4,932,917 +0.09(+0.24%)
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.