Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2022 34310 34424 33976 34079 4,099,319 -232.80(-0.68%)
Feb 17, 2022 34858 34858 34246 34312 3,470,773 -622.30(-1.78%)
Feb 16, 2022 34952 35042 34643 34934 2,948,920 -54.50(-0.16%)
Feb 15, 2022 34686 35048 34686 34989 3,027,895 +422.60(+1.22%)
Feb 14, 2022 34694 34745 34304 34566 3,695,773 -171.90(-0.49%)
Feb 11, 2022 35268 35431 34620 34738 4,104,151 -503.50(-1.43%)
Feb 10, 2022 35631 35800 35101 35242 4,089,801 -526.50(-1.47%)
Feb 09, 2022 35615 35824 35615 35768 3,321,879 +305.30(+0.86%)
Feb 08, 2022 35161 35545 35090 35463 3,189,904 +371.70(+1.06%)
Feb 07, 2022 35108 35325 34994 35091 3,203,223 +1.40(+0.00%)
Feb 04, 2022 35096 35334 34799 35090 3,500,071 -539.60(-1.51%)
Feb 02, 2022 35378 35679 35290 35629 3,598,421 +224.10(+0.63%)
Feb 01, 2022 35152 35441 34978 35405 3,857,418 +273.30(+0.78%)
Jan 31, 2022 34691 35148 34496 35132 4,680,399 +406.40(+1.17%)
Jan 28, 2022 34135 34732 33808 34726 5,688,450 +564.70(+1.65%)
Jan 27, 2022 34262 34773 34008 34161 5,154,116 +13.00(+0.04%)
Jan 26, 2022 34521 34816 33876 34148 4,364,821 -149.90(-0.44%)
Jan 25, 2022 34187 34529 33546 34298 5,054,978 -66.80(-0.19%)
Jan 24, 2022 33821 34421 33150 34364 6,635,952 +99.10(+0.29%)
Jan 21, 2022 34669 34897 34230 34265 5,239,018 -450.00(-1.30%)
Jan 20, 2022 35103 35490 34670 34715 3,609,126 -313.20(-0.89%)
Jan 19, 2022 35412 35548 35016 35029 3,882,167 -339.90(-0.96%)
Jan 18, 2022 35662 35662 35262 35368 4,195,901 -543.30(-1.51%)
Jan 14, 2022 35912 35912 35912 35912 3,964,717 -201.80(-0.56%)
Jan 13, 2022 36312 36514 36044 36114 3,435,213 -176.70(-0.49%)
Jan 12, 2022 36336 36454 36168 36290 3,101,482 +38.30(+0.11%)
Jan 11, 2022 36059 36272 35769 36252 3,570,268 +183.10(+0.51%)
Jan 10, 2022 36175 36175 35640 36069 4,301,213 -162.80(-0.45%)
Jan 07, 2022 36250 36383 36112 36232 3,624,777 -4.80(-0.01%)
Jan 06, 2022 36409 36464 36201 36236 3,869,781 -170.60(-0.47%)
Jan 05, 2022 36723 36953 36400 36407 4,613,744 -392.50(-1.07%)
Jan 04, 2022 36636 36935 36636 36800 4,325,567 +214.50(+0.59%)
Jan 03, 2022 36322 36596 36246 36585 3,414,374 +246.80(+0.68%)
Dec 31, 2021 36386 36485 36304 36338 2,182,132 -59.80(-0.16%)
Dec 30, 2021 36522 36679 36372 36398 2,008,183 -90.50(-0.25%)
Dec 29, 2021 36421 36572 36396 36489 2,148,502 +90.40(+0.25%)
Dec 28, 2021 36303 36527 36303 36398 2,342,704 +95.80(+0.26%)
Dec 27, 2021 35954 36307 35954 36302 2,443,507 +351.80(+0.98%)
Dec 23, 2021 35951 35951 35951 35951 2,473,946 +196.70(+0.55%)
Dec 22, 2021 35492 35765 35433 35754 2,825,080 +261.20(+0.74%)
Dec 21, 2021 35070 35509 35070 35493 3,460,288 +560.50(+1.60%)
Dec 20, 2021 35222 35222 34666 34932 3,811,748 -433.20(-1.22%)
Dec 17, 2021 35800 35800 35284 35365 7,608,673 -532.20(-1.48%)
Dec 16, 2021 36036 36190 35778 35898 4,735,488 -29.80(-0.08%)
Dec 15, 2021 35549 35944 35389 35927 4,245,056 +383.20(+1.08%)
Dec 14, 2021 35606 35780 35442 35544 4,405,267 -106.70(-0.30%)
Dec 13, 2021 35959 35959 35610 35651 4,408,708 -320.10(-0.89%)
Dec 10, 2021 35831 35983 35710 35971 3,611,987 +216.30(+0.60%)
Dec 09, 2021 35722 35864 35577 35755 3,483,126 -0.10(-0.00%)
Dec 08, 2021 35717 35840 35603 35755 3,851,181 +35.40(+0.10%)
Dec 07, 2021 35424 35820 35424 35719 4,753,548 +492.40(+1.40%)
Dec 06, 2021 34633 35357 34633 35227 4,165,067 +646.90(+1.87%)
Dec 03, 2021 34693 34801 34265 34580 4,448,484 -59.70(-0.17%)
Dec 02, 2021 34076 34760 34076 34640 4,647,267 +617.80(+1.82%)
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.