Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 28.47 29.30 27.74 29.06 1,633,869 +0.05(+0.17%)
Feb 25, 2022 28.86 29.20 28.47 29.02 1,487,883 +0.12(+0.43%)
Feb 24, 2022 27.63 28.95 27.15 28.89 2,309,247 +0.48(+1.69%)
Feb 23, 2022 29.28 29.44 28.39 28.41 991,387 -0.57(-1.95%)
Feb 22, 2022 29.34 29.64 28.81 28.98 936,489 -0.64(-2.17%)
Feb 18, 2022 29.62 0 +0.00(+0.00%)
Feb 17, 2022 30.00 30.14 29.59 29.62 936,683 -0.60(-1.97%)
Feb 16, 2022 29.92 30.38 29.92 30.22 863,105 -0.08(-0.25%)
Feb 15, 2022 29.82 30.57 29.68 30.29 1,169,299 +0.74(+2.50%)
Feb 14, 2022 29.15 29.64 28.95 29.55 1,579,041 +0.44(+1.52%)
Feb 11, 2022 29.45 29.62 28.97 29.11 1,166,647 -0.41(-1.40%)
Feb 10, 2022 29.72 30.25 29.32 29.52 1,081,250 -0.61(-2.04%)
Feb 09, 2022 30.35 30.64 30.10 30.14 1,477,584 +0.06(+0.19%)
Feb 08, 2022 30.00 30.44 29.93 30.08 1,131,497 +0.17(+0.58%)
Feb 07, 2022 30.13 30.13 29.71 29.91 1,223,039 -0.05(-0.16%)
Feb 04, 2022 29.95 30.22 29.60 29.96 846,315 -0.27(-0.89%)
Feb 03, 2022 30.62 30.07 30.23 845,887 -0.56(-1.81%)
Feb 02, 2022 30.56 31.10 30.25 30.78 1,399,892 -0.10(-0.31%)
Feb 01, 2022 30.37 30.92 30.22 30.88 1,697,781 +1.32(+4.45%)
Jan 28, 2022 29.92 30.21 28.10 29.56 2,699,560 -0.47(-1.57%)
Jan 27, 2022 31.02 31.32 29.84 30.03 1,479,357 -0.74(-2.40%)
Jan 26, 2022 31.08 31.75 30.56 30.77 1,734,145 +0.14(+0.47%)
Jan 25, 2022 30.68 30.97 29.80 30.63 1,385,361 -0.43(-1.39%)
Jan 24, 2022 30.27 31.12 29.66 31.06 1,497,122 +0.30(+0.97%)
Jan 21, 2022 31.16 31.51 30.66 30.76 838,084 -0.42(-1.35%)
Jan 20, 2022 32.43 32.43 31.15 31.19 974,894 -1.12(-3.48%)
Jan 19, 2022 33.56 33.61 32.25 32.31 953,317 -1.15(-3.44%)
Jan 18, 2022 33.85 33.87 33.38 33.46 940,338 -0.75(-2.19%)
Jan 14, 2022 34.21 0 +0.26(+0.76%)
Jan 13, 2022 33.96 34.30 33.70 33.95 810,787 +0.23(+0.68%)
Jan 12, 2022 34.14 34.27 33.52 33.72 716,333 -0.45(-1.32%)
Jan 11, 2022 33.77 34.18 33.37 34.17 785,641 +0.35(+1.02%)
Jan 10, 2022 33.49 33.88 32.99 33.83 1,146,495 +0.04(+0.11%)
Jan 07, 2022 33.95 33.97 33.41 33.79 861,495 -0.05(-0.14%)
Jan 06, 2022 33.86 33.96 33.36 33.84 1,110,974 -0.13(-0.40%)
Jan 05, 2022 34.63 34.75 33.94 33.97 1,334,394 -0.65(-1.88%)
Jan 04, 2022 34.12 35.07 33.93 34.62 1,452,712 +0.80(+2.38%)
Jan 03, 2022 33.65 33.97 33.35 33.82 1,286,486 +0.47(+1.40%)
Dec 31, 2021 33.15 33.60 33.15 33.35 981,093 +0.11(+0.32%)
Dec 30, 2021 33.32 33.53 33.20 33.24 937,651 -0.08(-0.23%)
Dec 29, 2021 33.54 33.54 33.19 33.32 881,357 -0.18(-0.54%)
Dec 28, 2021 33.34 33.73 32.90 33.50 834,224 +0.16(+0.49%)
Dec 27, 2021 32.66 33.54 32.65 33.34 1,178,093 +0.68(+2.08%)
Dec 23, 2021 32.37 32.76 32.12 32.66 903,255 +0.51(+1.58%)
Dec 22, 2021 31.75 32.16 31.63 32.15 999,817 +0.26(+0.81%)
Dec 21, 2021 32.07 32.18 31.74 31.89 1,712,385 +0.12(+0.39%)
Dec 20, 2021 31.77 32.29 31.27 31.77 1,950,435 -0.52(-1.60%)
Dec 17, 2021 32.53 32.59 31.94 32.29 3,808,169 -0.30(-0.91%)
Dec 16, 2021 32.58 32.78 32.31 32.58 1,704,703 +0.11(+0.35%)
Dec 15, 2021 32.32 32.47 31.73 32.47 1,417,252 -0.01(-0.03%)
Dec 14, 2021 32.67 32.80 32.27 32.48 1,145,484 -0.44(-1.34%)
Dec 13, 2021 33.53 33.61 32.75 32.92 1,288,049 -0.81(-2.41%)
Dec 10, 2021 33.86 33.97 33.34 33.73 764,030 +0.19(+0.57%)
Dec 09, 2021 33.75 33.86 33.49 33.54 895,162 -0.33(-0.96%)
Dec 08, 2021 33.76 34.01 33.57 33.87 852,597 +0.20(+0.60%)
Dec 07, 2021 33.42 34.06 32.92 33.66 911,202 +0.44(+1.32%)
Dec 06, 2021 33.05 33.42 32.76 33.22 1,171,563 +0.31(+0.93%)
Dec 03, 2021 33.14 33.40 32.70 32.92 1,119,657 -0.20(-0.61%)
Dec 02, 2021 32.40 33.27 32.40 33.12 1,295,604 +0.69(+2.12%)
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.