Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 28.53 29.35 28.32 29.21 37,836,624 -1.52(-4.95%)
Feb 25, 2022 30.06 30.75 30.21 30.73 22,371,688 +1.56(+5.35%)
Feb 24, 2022 29.77 30.01 28.50 29.17 39,947,272 -1.96(-6.30%)
Feb 23, 2022 31.21 31.39 31.00 31.13 11,919,225 +0.07(+0.23%)
Feb 22, 2022 31.77 31.88 30.81 31.06 16,342,938 -0.71(-2.23%)
Feb 18, 2022 31.77 0 -0.52(-1.61%)
Feb 17, 2022 32.48 32.59 32.00 32.29 12,499,936 -0.19(-0.58%)
Feb 16, 2022 32.47 33.00 32.42 32.48 15,294,594 +0.32(+1.00%)
Feb 15, 2022 31.99 32.30 31.45 32.16 19,790,120 -0.29(-0.89%)
Feb 14, 2022 33.13 33.15 32.16 32.45 20,604,060 -0.78(-2.35%)
Feb 11, 2022 33.57 34.16 33.15 33.23 29,645,932 +0.17(+0.51%)
Feb 10, 2022 33.00 33.62 32.93 33.06 13,020,284 +0.07(+0.21%)
Feb 09, 2022 33.28 33.70 32.92 32.99 17,656,072 +0.18(+0.55%)
Feb 08, 2022 33.46 33.56 32.28 32.81 19,692,788 -0.53(-1.59%)
Feb 07, 2022 32.69 33.59 32.56 33.34 15,640,486 +0.46(+1.40%)
Feb 04, 2022 32.72 33.19 32.69 32.88 16,951,092 +0.73(+2.27%)
Feb 03, 2022 32.07 32.34 32.15 13,250,160 +0.19(+0.59%)
Feb 02, 2022 31.80 32.03 31.62 31.96 11,772,063 +0.20(+0.63%)
Feb 01, 2022 31.20 31.89 31.07 31.76 15,403,102 +0.84(+2.72%)
Jan 31, 2022 31.12 30.75 30.92 10,176,870 -0.15(-0.48%)
Jan 28, 2022 31.05 31.34 30.65 31.07 14,609,184 -0.46(-1.46%)
Jan 27, 2022 32.02 32.15 31.14 31.53 14,699,525 +0.03(+0.10%)
Jan 26, 2022 32.01 32.13 31.25 31.50 16,612,935 +0.10(+0.32%)
Jan 25, 2022 30.25 31.48 29.85 31.40 17,653,098 +1.42(+4.74%)
Jan 24, 2022 29.40 29.99 28.89 29.98 20,994,768 -0.73(-2.38%)
Jan 21, 2022 30.85 31.07 30.55 30.71 17,472,604 -0.65(-2.07%)
Jan 20, 2022 31.53 31.97 31.33 31.36 12,555,468 -0.74(-2.31%)
Jan 19, 2022 32.51 32.64 31.74 32.10 14,452,856 -0.28(-0.86%)
Jan 18, 2022 32.40 32.56 31.90 32.38 16,067,954 +0.34(+1.06%)
Jan 14, 2022 32.04 0 +0.82(+2.63%)
Jan 13, 2022 31.40 31.60 31.16 31.22 14,883,055 +0.03(+0.10%)
Jan 12, 2022 31.13 31.39 31.05 31.19 19,238,178 +0.65(+2.13%)
Jan 11, 2022 29.80 30.59 29.67 30.54 14,555,365 +0.98(+3.32%)
Jan 10, 2022 29.86 29.95 29.38 29.56 10,203,535 -0.11(-0.37%)
Jan 07, 2022 29.27 29.70 29.08 29.67 16,171,809 +0.86(+2.99%)
Jan 06, 2022 29.02 29.12 28.59 28.81 13,360,170 +0.44(+1.55%)
Jan 05, 2022 28.93 29.07 28.36 28.37 13,504,920 -0.18(-0.63%)
Jan 04, 2022 28.13 28.70 28.11 28.55 15,440,799 +1.18(+4.31%)
Jan 03, 2022 26.69 27.48 26.65 27.37 9,785,635 +0.74(+2.78%)
Dec 31, 2021 26.55 26.73 26.51 26.63 6,484,123 -0.06(-0.22%)
Dec 30, 2021 27.08 27.20 26.68 26.69 9,712,569 -0.30(-1.11%)
Dec 29, 2021 27.11 27.27 26.95 26.99 10,908,854 -0.08(-0.30%)
Dec 28, 2021 27.16 27.31 26.89 27.07 8,450,327 -0.07(-0.26%)
Dec 27, 2021 26.79 27.16 26.48 27.14 8,441,310 +0.17(+0.63%)
Dec 23, 2021 27.17 27.45 26.93 26.97 10,969,373 +0.20(+0.75%)
Dec 22, 2021 26.60 26.84 26.35 26.77 10,691,345 +0.34(+1.29%)
Dec 21, 2021 26.04 26.53 26.03 26.43 14,710,727 +0.78(+3.04%)
Dec 20, 2021 25.84 25.86 25.33 25.65 28,784,240 -0.65(-2.47%)
Dec 17, 2021 26.74 26.74 26.30 26.30 11,410,123 -0.43(-1.61%)
Dec 16, 2021 26.88 27.14 26.70 26.73 10,364,777 +0.11(+0.41%)
Dec 15, 2021 26.51 26.70 26.05 26.62 9,288,743 +0.07(+0.26%)
Dec 14, 2021 26.49 26.92 26.47 26.55 8,618,776 -0.04(-0.15%)
Dec 13, 2021 26.88 26.96 26.55 26.59 8,846,781 -0.82(-2.99%)
Dec 10, 2021 27.42 27.45 27.11 27.41 8,256,620 +0.25(+0.92%)
Dec 09, 2021 27.15 27.25 26.91 27.16 9,526,105 -0.34(-1.24%)
Dec 08, 2021 27.65 27.80 27.45 27.50 7,876,340 -0.04(-0.15%)
Dec 07, 2021 27.66 27.91 27.46 27.54 9,049,874 +0.21(+0.77%)
Dec 06, 2021 27.65 27.70 27.30 27.33 10,097,036 +0.42(+1.56%)
Dec 03, 2021 27.44 27.46 26.76 26.91 10,792,192 -0.15(-0.55%)
Dec 02, 2021 26.45 27.18 26.28 27.06 15,181,301 +1.32(+5.13%)
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.