Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 30.50 31.10 29.95 30.34 892,966 -0.29(-0.95%)
Feb 25, 2022 29.28 30.63 28.76 30.63 784,387 +1.20(+4.08%)
Feb 24, 2022 26.90 29.58 26.47 29.43 1,444,220 +0.79(+2.76%)
Feb 23, 2022 30.26 30.31 28.63 28.64 863,089 -1.19(-3.99%)
Feb 22, 2022 29.28 30.78 29.26 29.83 682,672 -0.24(-0.80%)
Feb 18, 2022 30.07 0 -0.33(-1.09%)
Feb 17, 2022 31.19 31.57 30.15 30.40 672,033 -1.09(-3.46%)
Feb 16, 2022 31.30 32.11 30.72 31.49 772,564 -0.10(-0.32%)
Feb 15, 2022 31.08 31.79 30.84 31.59 1,406,158 +1.34(+4.43%)
Feb 14, 2022 29.82 30.67 29.40 30.25 717,090 +0.45(+1.51%)
Feb 11, 2022 29.97 31.24 29.29 29.80 835,380 -0.21(-0.70%)
Feb 10, 2022 29.11 31.32 28.68 30.01 1,227,590 +0.29(+0.98%)
Feb 09, 2022 27.58 29.87 27.58 29.72 1,189,670 +2.38(+8.71%)
Feb 08, 2022 27.64 27.98 26.80 27.34 698,137 -0.48(-1.73%)
Feb 07, 2022 27.90 29.25 27.62 27.82 950,384 +0.03(+0.11%)
Feb 04, 2022 27.10 27.87 26.95 27.79 802,098 +0.63(+2.32%)
Feb 03, 2022 26.64 28.11 27.16 1,094,876 +0.01(+0.04%)
Feb 02, 2022 27.63 27.75 26.66 27.15 854,472 -0.50(-1.81%)
Feb 01, 2022 27.30 28.11 26.31 27.65 1,420,742 +0.76(+2.83%)
Jan 31, 2022 25.20 26.92 26.89 1,886,116 +1.63(+6.45%)
Jan 28, 2022 24.22 25.29 23.11 25.26 1,153,446 +1.12(+4.64%)
Jan 27, 2022 25.93 26.39 23.80 24.14 1,046,118 -1.32(-5.18%)
Jan 26, 2022 25.95 26.97 24.77 25.46 1,538,678 +0.12(+0.47%)
Jan 25, 2022 24.95 25.85 24.31 25.34 1,166,263 -0.27(-1.05%)
Jan 24, 2022 24.27 25.73 22.40 25.61 2,401,455 +0.55(+2.19%)
Jan 21, 2022 25.67 26.33 24.40 25.06 2,499,445 -1.58(-5.93%)
Jan 20, 2022 30.00 30.00 26.50 26.64 2,718,442 -2.85(-9.66%)
Jan 19, 2022 32.00 33.00 29.44 29.49 1,981,403 -1.21(-3.94%)
Jan 18, 2022 32.68 32.91 30.45 30.70 1,601,771 -1.80(-5.54%)
Jan 14, 2022 32.50 0 -0.81(-2.43%)
Jan 13, 2022 32.95 36.29 32.68 33.31 2,107,403 +0.96(+2.97%)
Jan 12, 2022 34.29 34.42 32.06 32.35 1,494,137 -1.85(-5.41%)
Jan 11, 2022 33.90 34.66 33.25 34.20 820,598 -0.31(-0.90%)
Jan 10, 2022 36.29 36.53 33.15 34.51 1,498,189 -2.09(-5.71%)
Jan 07, 2022 39.08 40.07 36.53 36.60 1,431,491 -2.52(-6.44%)
Jan 06, 2022 37.38 39.47 35.88 39.12 886,187 +1.97(+5.30%)
Jan 05, 2022 38.87 40.34 37.05 37.15 1,645,699 -1.81(-4.65%)
Jan 04, 2022 37.05 39.18 35.61 38.96 1,503,516 +1.91(+5.16%)
Jan 03, 2022 36.81 37.49 36.16 37.05 889,999 +0.64(+1.76%)
Dec 31, 2021 36.10 36.99 36.02 36.41 529,253 +0.14(+0.39%)
Dec 30, 2021 36.30 37.37 35.87 36.27 610,004 +0.00(+0.00%)
Dec 29, 2021 36.29 36.85 35.80 36.27 338,068 -0.16(-0.44%)
Dec 28, 2021 37.00 37.95 36.35 36.43 623,585 -0.49(-1.33%)
Dec 27, 2021 37.68 37.72 36.31 36.92 479,514 -0.80(-2.12%)
Dec 23, 2021 36.24 38.13 35.75 37.72 885,715 +1.19(+3.26%)
Dec 22, 2021 35.12 36.70 34.71 36.53 797,942 +1.37(+3.90%)
Dec 21, 2021 34.80 35.52 34.00 35.16 1,381,299 +0.58(+1.68%)
Dec 20, 2021 33.64 35.44 32.87 34.58 1,418,024 +0.20(+0.58%)
Dec 17, 2021 33.87 35.94 33.14 34.38 6,686,609 +0.44(+1.30%)
Dec 16, 2021 34.95 35.17 33.38 33.94 1,169,254 -0.81(-2.33%)
Dec 15, 2021 33.05 34.89 31.66 34.75 1,968,753 +1.58(+4.76%)
Dec 14, 2021 33.27 33.89 32.26 33.17 1,294,432 -0.79(-2.33%)
Dec 13, 2021 33.94 35.11 33.32 33.96 1,126,239 +0.42(+1.25%)
Dec 10, 2021 35.24 35.79 33.37 33.54 1,007,924 -1.48(-4.23%)
Dec 09, 2021 36.46 37.11 34.84 35.02 1,011,425 -1.58(-4.32%)
Dec 08, 2021 36.60 36.83 35.30 36.60 1,315,651 +0.45(+1.24%)
Dec 07, 2021 35.94 37.22 35.55 36.15 1,132,327 +1.12(+3.20%)
Dec 06, 2021 34.50 35.43 33.06 35.03 1,080,489 +0.37(+1.07%)
Dec 03, 2021 37.54 37.54 34.46 34.66 1,225,792 -2.40(-6.48%)
Dec 02, 2021 35.25 37.80 34.61 37.06 1,492,853 +1.58(+4.45%)
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.