Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 31.27 31.62 30.58 31.33 20,967,778 -0.08(-0.26%)
Feb 25, 2022 31.01 31.64 30.30 31.42 14,700,206 -0.07(-0.23%)
Feb 24, 2022 30.41 31.53 30.13 31.49 14,097,440 -0.01(-0.03%)
Feb 23, 2022 32.39 32.53 31.36 31.50 10,637,477 -0.65(-2.01%)
Feb 22, 2022 32.88 33.03 31.57 32.15 10,995,903 -0.87(-2.62%)
Feb 18, 2022 33.01 0 -0.20(-0.60%)
Feb 17, 2022 34.13 34.43 33.18 33.21 8,374,290 -1.34(-3.88%)
Feb 16, 2022 33.81 34.70 33.81 34.55 7,415,759 +0.47(+1.39%)
Feb 15, 2022 33.65 34.11 33.50 34.08 8,950,906 +0.78(+2.36%)
Feb 14, 2022 33.98 34.02 32.88 33.30 10,428,417 -0.75(-2.20%)
Feb 11, 2022 34.75 35.02 33.85 34.04 7,479,003 -0.71(-2.05%)
Feb 10, 2022 34.65 35.63 34.56 34.75 9,757,691 -0.26(-0.76%)
Feb 09, 2022 34.81 35.11 34.47 35.02 9,397,814 +0.36(+1.05%)
Feb 08, 2022 34.20 34.74 33.97 34.65 6,472,170 +0.47(+1.36%)
Feb 07, 2022 34.23 34.42 33.88 34.19 8,463,051 -0.10(-0.29%)
Feb 04, 2022 34.19 34.64 33.75 34.29 7,769,952 -0.11(-0.32%)
Feb 03, 2022 34.54 34.35 34.40 7,421,460 -0.40(-1.15%)
Feb 02, 2022 34.23 34.86 34.23 34.80 12,200,721 +0.64(+1.87%)
Feb 01, 2022 33.61 34.18 33.50 34.16 11,804,567 +0.67(+1.99%)
Jan 31, 2022 32.94 33.57 33.50 12,157,942 +0.39(+1.18%)
Jan 28, 2022 32.09 33.11 31.84 33.10 10,380,682 +0.99(+3.10%)
Jan 27, 2022 32.83 33.25 31.91 32.11 10,581,281 -0.02(-0.06%)
Jan 26, 2022 32.55 33.01 31.85 32.13 11,862,196 +0.23(+0.71%)
Jan 25, 2022 31.88 32.23 30.65 31.90 13,258,548 -0.58(-1.80%)
Jan 24, 2022 31.27 32.51 31.14 32.48 14,298,618 +0.69(+2.18%)
Jan 21, 2022 32.83 32.92 31.73 31.79 11,235,948 -1.14(-3.46%)
Jan 20, 2022 33.47 33.96 32.86 32.93 10,906,361 -0.45(-1.34%)
Jan 19, 2022 34.45 34.68 33.33 33.38 7,945,067 -0.94(-2.74%)
Jan 18, 2022 34.66 34.96 34.23 34.32 8,964,710 -0.72(-2.06%)
Jan 14, 2022 35.04 0 -0.26(-0.72%)
Jan 13, 2022 35.70 35.87 35.24 35.29 10,213,596 -0.26(-0.74%)
Jan 12, 2022 35.90 36.16 35.48 35.56 9,980,148 -0.18(-0.51%)
Jan 11, 2022 35.56 35.73 35.25 35.74 8,992,460 +0.21(+0.59%)
Jan 10, 2022 35.19 35.54 34.63 35.53 11,262,606 +0.28(+0.80%)
Jan 07, 2022 35.47 35.58 35.02 35.25 7,918,390 -0.03(-0.08%)
Jan 06, 2022 35.20 35.52 34.81 35.27 8,746,583 -0.17(-0.49%)
Jan 05, 2022 35.78 36.15 35.44 35.45 12,014,085 -0.30(-0.84%)
Jan 04, 2022 35.06 36.01 35.00 35.75 10,563,556 +1.08(+3.10%)
Jan 03, 2022 34.39 34.80 34.28 34.67 7,735,546 +0.32(+0.93%)
Dec 31, 2021 34.46 34.74 34.32 34.35 5,349,476 -0.07(-0.21%)
Dec 30, 2021 34.74 34.85 34.37 34.43 4,696,713 -0.21(-0.61%)
Dec 29, 2021 34.50 35.03 34.48 34.64 5,077,709 +0.03(+0.08%)
Dec 28, 2021 34.79 35.00 34.42 34.61 5,724,100 -0.14(-0.39%)
Dec 27, 2021 34.23 34.83 34.23 34.74 6,366,265 +0.41(+1.20%)
Dec 23, 2021 33.87 34.69 33.85 34.33 7,260,185 +0.34(+0.99%)
Dec 22, 2021 33.66 34.06 33.25 34.00 7,619,909 +0.24(+0.70%)
Dec 21, 2021 33.34 33.80 33.10 33.76 9,993,221 +0.81(+2.46%)
Dec 20, 2021 32.91 33.00 32.45 32.95 10,196,149 -0.40(-1.20%)
Dec 17, 2021 33.29 34.01 33.26 33.35 32,940,802 -0.12(-0.35%)
Dec 16, 2021 33.16 33.77 32.98 33.47 13,576,377 +0.40(+1.21%)
Dec 15, 2021 32.59 33.11 32.23 33.07 9,997,253 +0.60(+1.85%)
Dec 14, 2021 31.95 32.71 31.76 32.47 13,840,118 +0.29(+0.91%)
Dec 13, 2021 33.10 33.19 32.14 32.17 11,640,044 -1.05(-3.16%)
Dec 10, 2021 33.26 33.61 32.81 33.22 10,582,394 +0.26(+0.77%)
Dec 09, 2021 32.83 33.27 32.65 32.97 15,848,131 -0.51(-1.53%)
Dec 08, 2021 34.16 34.24 33.41 33.48 12,039,542 -0.53(-1.56%)
Dec 07, 2021 34.02 34.38 33.72 34.01 11,731,935 +0.56(+1.66%)
Dec 06, 2021 34.24 34.62 33.44 33.45 13,487,717 -0.56(-1.65%)
Dec 03, 2021 34.29 34.86 33.64 34.01 17,906,382 -0.08(-0.24%)
Dec 02, 2021 33.02 34.66 32.89 34.09 20,233,502 +1.07(+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.