Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 29.76 30.07 29.32 29.63 976,810 -0.57(-1.88%)
Feb 25, 2022 29.89 30.28 29.61 30.20 577,507 +0.19(+0.63%)
Feb 24, 2022 28.30 30.24 27.85 30.01 792,888 +1.05(+3.61%)
Feb 23, 2022 30.06 30.06 28.80 28.96 784,930 -0.86(-2.90%)
Feb 22, 2022 30.53 31.36 29.72 29.83 576,534 -0.76(-2.48%)
Feb 18, 2022 30.58 0 +0.02(+0.08%)
Feb 17, 2022 31.46 31.72 30.45 30.56 324,941 -1.27(-3.98%)
Feb 16, 2022 31.50 32.28 31.29 31.83 666,718 +0.21(+0.68%)
Feb 15, 2022 30.90 31.76 30.80 31.61 389,444 +1.26(+4.15%)
Feb 14, 2022 31.11 31.32 30.16 30.35 482,944 -0.74(-2.38%)
Feb 11, 2022 31.97 31.97 30.86 31.09 607,834 -1.09(-3.38%)
Feb 10, 2022 31.60 32.98 31.35 32.18 658,195 -0.19(-0.58%)
Feb 09, 2022 31.92 32.39 31.64 32.37 389,654 +0.58(+1.84%)
Feb 08, 2022 30.78 31.85 30.63 31.78 408,942 +1.14(+3.71%)
Feb 07, 2022 30.09 30.90 29.68 30.65 463,322 +0.41(+1.36%)
Feb 04, 2022 30.04 30.55 29.03 30.24 513,682 +0.15(+0.49%)
Feb 03, 2022 30.84 31.62 29.89 30.09 803,737 -0.66(-2.14%)
Feb 02, 2022 31.44 31.45 30.25 30.75 902,688 -0.34(-1.09%)
Feb 01, 2022 30.82 31.51 30.30 31.08 922,035 +0.11(+0.35%)
Jan 31, 2022 29.97 31.03 30.98 673,584 +0.92(+3.07%)
Jan 28, 2022 30.25 30.32 29.04 30.06 1,132,034 -0.27(-0.90%)
Jan 27, 2022 31.08 31.95 29.79 30.33 509,160 -0.25(-0.81%)
Jan 26, 2022 32.10 32.48 30.28 30.57 1,105,275 -0.79(-2.52%)
Jan 25, 2022 30.47 32.26 30.29 31.36 1,918,082 -0.03(-0.10%)
Jan 24, 2022 26.76 31.49 26.75 31.40 2,426,775 +3.95(+14.39%)
Jan 21, 2022 27.32 28.23 26.55 27.45 1,785,649 -0.18(-0.66%)
Jan 20, 2022 29.99 30.31 27.50 27.63 977,443 -2.10(-7.06%)
Jan 19, 2022 30.03 30.82 29.62 29.73 1,159,431 -0.21(-0.69%)
Jan 18, 2022 29.33 30.34 28.90 29.93 1,235,674 +0.07(+0.22%)
Jan 14, 2022 29.87 0 -1.10(-3.56%)
Jan 13, 2022 31.64 32.01 30.92 30.97 568,581 -0.35(-1.13%)
Jan 12, 2022 31.97 32.37 30.90 31.32 500,277 -0.65(-2.03%)
Jan 11, 2022 31.56 32.06 31.08 31.97 656,590 +0.59(+1.89%)
Jan 10, 2022 32.43 32.43 30.64 31.38 1,090,090 -1.31(-4.00%)
Jan 07, 2022 33.61 34.12 32.53 32.69 633,915 -1.09(-3.24%)
Jan 06, 2022 33.24 33.83 32.33 33.78 694,387 +0.54(+1.63%)
Jan 05, 2022 34.20 34.47 33.19 33.24 491,290 -1.03(-3.00%)
Jan 04, 2022 34.40 34.55 33.64 34.27 709,483 +0.10(+0.29%)
Jan 03, 2022 34.75 35.39 33.93 34.17 665,692 -0.65(-1.87%)
Dec 31, 2021 35.14 35.27 34.35 34.82 609,775 -0.31(-0.89%)
Dec 30, 2021 35.01 35.78 34.90 35.13 669,320 +0.11(+0.31%)
Dec 29, 2021 34.22 35.07 34.11 35.03 719,095 +1.00(+2.93%)
Dec 28, 2021 34.44 34.88 33.95 34.03 562,801 -0.51(-1.48%)
Dec 27, 2021 33.78 34.80 33.74 34.54 630,307 +0.91(+2.69%)
Dec 23, 2021 33.93 34.06 33.05 33.64 543,936 -0.17(-0.51%)
Dec 22, 2021 33.43 34.11 33.20 33.81 489,664 +0.49(+1.46%)
Dec 21, 2021 32.10 33.41 32.10 33.32 1,021,956 +1.51(+4.73%)
Dec 20, 2021 33.95 34.10 31.41 31.82 1,489,392 -2.63(-7.64%)
Dec 17, 2021 33.40 34.48 32.93 34.45 2,368,114 +0.67(+1.97%)
Dec 16, 2021 35.79 36.00 33.58 33.78 1,465,253 -1.28(-3.65%)
Dec 15, 2021 34.59 35.29 33.47 35.06 1,230,400 +0.55(+1.60%)
Dec 14, 2021 34.04 34.87 33.83 34.51 1,560,441 +0.35(+1.03%)
Dec 13, 2021 36.30 36.52 34.11 34.16 1,122,475 -2.12(-5.84%)
Dec 10, 2021 36.73 37.02 35.32 36.28 902,633 -0.13(-0.36%)
Dec 09, 2021 35.79 36.94 35.69 36.41 1,053,578 +0.48(+1.34%)
Dec 08, 2021 36.44 36.90 35.91 35.92 748,609 -0.19(-0.54%)
Dec 07, 2021 35.13 36.53 34.94 36.12 1,044,654 +1.60(+4.64%)
Dec 06, 2021 35.65 35.67 33.91 34.52 1,439,567 +0.85(+2.54%)
Dec 03, 2021 33.50 33.99 33.12 33.66 743,786 +0.26(+0.77%)
Dec 02, 2021 32.98 34.01 32.93 33.40 986,209 +0.96(+2.97%)
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.