Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 31.53 31.88 30.83 31.59 20,794,874 -0.08(-0.26%)
Feb 25, 2022 31.26 31.90 30.56 31.68 14,578,985 -0.07(-0.23%)
Feb 24, 2022 30.67 31.79 30.38 31.75 13,981,190 -0.01(-0.03%)
Feb 23, 2022 32.66 32.80 31.62 31.76 10,549,758 -0.65(-2.01%)
Feb 22, 2022 33.15 33.31 31.84 32.41 10,905,229 -0.87(-2.62%)
Feb 18, 2022 33.29 0 -0.20(-0.60%)
Feb 17, 2022 34.42 34.71 33.46 33.49 8,305,234 -1.35(-3.88%)
Feb 16, 2022 34.09 34.99 34.09 34.84 7,354,607 +0.48(+1.39%)
Feb 15, 2022 33.93 34.39 33.77 34.36 8,877,095 +0.79(+2.36%)
Feb 14, 2022 34.26 34.31 33.15 33.57 10,342,422 -0.75(-2.20%)
Feb 11, 2022 35.04 35.31 34.13 34.33 7,417,330 -0.72(-2.05%)
Feb 10, 2022 34.94 35.93 34.85 35.04 9,677,227 -0.27(-0.76%)
Feb 09, 2022 35.10 35.40 34.76 35.31 9,320,318 +0.37(+1.05%)
Feb 08, 2022 34.48 35.03 34.25 34.94 6,418,799 +0.47(+1.36%)
Feb 07, 2022 34.52 34.70 34.16 34.47 8,393,263 -0.10(-0.29%)
Feb 04, 2022 34.47 34.93 34.03 34.57 7,705,879 -0.11(-0.32%)
Feb 03, 2022 34.82 34.63 34.68 7,360,261 -0.40(-1.15%)
Feb 02, 2022 34.51 35.15 34.51 35.09 12,100,111 +0.64(+1.87%)
Feb 01, 2022 33.89 34.46 33.77 34.45 11,707,224 +0.67(+1.99%)
Jan 31, 2022 33.21 33.85 33.77 12,057,685 +0.40(+1.18%)
Jan 28, 2022 32.36 33.39 32.10 33.38 10,295,081 +1.00(+3.10%)
Jan 27, 2022 33.10 33.53 32.18 32.38 10,494,026 -0.02(-0.06%)
Jan 26, 2022 32.82 33.28 32.11 32.39 11,764,378 +0.23(+0.71%)
Jan 25, 2022 32.15 32.50 30.91 32.16 13,149,215 -0.59(-1.80%)
Jan 24, 2022 31.53 32.78 31.40 32.75 14,180,709 +0.70(+2.18%)
Jan 21, 2022 33.10 33.19 31.99 32.05 11,143,294 -1.15(-3.46%)
Jan 20, 2022 33.75 34.24 33.13 33.20 10,816,425 -0.45(-1.34%)
Jan 19, 2022 34.74 34.97 33.61 33.65 7,879,550 -0.95(-2.74%)
Jan 18, 2022 34.95 35.25 34.52 34.60 8,890,785 -0.73(-2.06%)
Jan 14, 2022 35.33 0 -0.26(-0.72%)
Jan 13, 2022 36.00 36.17 35.54 35.59 10,129,373 -0.27(-0.74%)
Jan 12, 2022 36.20 36.46 35.77 35.85 9,897,849 -0.18(-0.51%)
Jan 11, 2022 35.85 36.03 35.55 36.04 8,918,306 +0.21(+0.59%)
Jan 10, 2022 35.48 35.84 34.92 35.82 11,169,733 +0.28(+0.80%)
Jan 07, 2022 35.77 35.88 35.31 35.54 7,853,093 -0.03(-0.08%)
Jan 06, 2022 35.49 35.82 35.10 35.57 8,674,457 -0.17(-0.49%)
Jan 05, 2022 36.07 36.45 35.73 35.74 11,915,014 -0.30(-0.84%)
Jan 04, 2022 35.36 36.31 35.30 36.05 10,476,447 +1.09(+3.10%)
Jan 03, 2022 34.68 35.09 34.56 34.96 7,671,757 +0.32(+0.93%)
Dec 31, 2021 34.75 35.02 34.60 34.64 5,305,363 -0.07(-0.21%)
Dec 30, 2021 35.03 35.14 34.66 34.71 4,657,983 -0.21(-0.61%)
Dec 29, 2021 34.79 35.32 34.77 34.92 5,035,838 +0.03(+0.08%)
Dec 28, 2021 35.08 35.29 34.70 34.90 5,676,898 -0.14(-0.39%)
Dec 27, 2021 34.51 35.12 34.51 35.03 6,313,768 +0.41(+1.19%)
Dec 23, 2021 34.15 34.98 34.13 34.62 7,200,316 +0.34(+0.99%)
Dec 22, 2021 33.94 34.34 33.53 34.28 7,557,073 +0.24(+0.70%)
Dec 21, 2021 33.62 34.08 33.38 34.04 9,910,814 +0.82(+2.46%)
Dec 20, 2021 33.19 33.28 32.72 33.22 10,112,069 -0.40(-1.20%)
Dec 17, 2021 33.56 34.29 33.54 33.63 32,669,166 -0.12(-0.35%)
Dec 16, 2021 33.43 34.05 33.25 33.75 13,464,423 +0.40(+1.21%)
Dec 15, 2021 32.86 33.39 32.50 33.34 9,914,813 +0.61(+1.85%)
Dec 14, 2021 32.22 32.98 32.03 32.74 13,725,990 +0.29(+0.91%)
Dec 13, 2021 33.38 33.47 32.40 32.44 11,544,058 -1.06(-3.16%)
Dec 10, 2021 33.54 33.88 33.08 33.50 10,495,130 +0.26(+0.77%)
Dec 09, 2021 33.10 33.55 32.92 33.24 15,717,444 -0.51(-1.53%)
Dec 08, 2021 34.45 34.53 33.69 33.76 11,940,261 -0.53(-1.56%)
Dec 07, 2021 34.30 34.67 34.00 34.29 11,635,191 +0.56(+1.66%)
Dec 06, 2021 34.52 34.91 33.72 33.73 13,376,495 -0.57(-1.65%)
Dec 03, 2021 34.58 35.15 33.92 34.29 17,758,722 -0.08(-0.24%)
Dec 02, 2021 33.29 34.95 33.16 34.38 20,066,652 +1.08(+3.24%)
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.