Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 36.49 36.97 36.42 36.94 6,517,204 -0.78(-2.08%)
Feb 25, 2022 37.15 37.89 37.56 37.72 6,422,287 +1.26(+3.46%)
Feb 24, 2022 36.60 37.15 35.82 36.46 10,480,272 -2.25(-5.80%)
Feb 23, 2022 38.74 39.02 38.50 38.71 5,269,162 +0.23(+0.61%)
Feb 22, 2022 38.30 38.70 38.06 38.47 5,588,000 -0.35(-0.90%)
Feb 18, 2022 38.82 0 -0.57(-1.44%)
Feb 17, 2022 39.02 39.44 38.82 39.39 3,652,312 +0.79(+2.05%)
Feb 16, 2022 38.51 39.32 38.51 38.60 5,140,337 -0.23(-0.58%)
Feb 15, 2022 38.77 39.10 38.68 38.82 5,564,427 -0.07(-0.17%)
Feb 14, 2022 39.06 39.12 38.51 38.89 5,481,353 +0.29(+0.76%)
Feb 11, 2022 37.39 38.76 37.39 38.60 8,991,875 +1.48(+3.98%)
Feb 10, 2022 37.32 37.43 37.04 37.12 3,512,289 +0.22(+0.59%)
Feb 09, 2022 36.95 37.10 36.86 36.90 2,797,330 +0.03(+0.09%)
Feb 08, 2022 36.79 36.94 36.70 36.87 3,531,376 +0.49(+1.35%)
Feb 07, 2022 36.04 36.52 35.82 36.38 3,768,418 -0.05(-0.14%)
Feb 04, 2022 36.65 36.87 36.14 36.43 3,548,595 -0.09(-0.25%)
Feb 03, 2022 36.34 36.62 36.52 4,827,742 +0.23(+0.62%)
Feb 02, 2022 36.09 36.40 35.95 36.29 3,952,517 +0.22(+0.60%)
Feb 01, 2022 35.99 36.23 35.87 36.08 4,229,030 +0.20(+0.56%)
Jan 31, 2022 35.58 36.02 35.50 35.88 4,177,633 +0.07(+0.19%)
Jan 28, 2022 35.55 35.85 35.39 35.81 4,166,748 +0.15(+0.42%)
Jan 27, 2022 35.84 36.05 35.39 35.66 7,435,729 +0.11(+0.31%)
Jan 26, 2022 35.88 36.09 35.34 35.55 5,222,036 -0.44(-1.23%)
Jan 25, 2022 35.65 36.14 35.31 35.99 6,624,312 -0.38(-1.06%)
Jan 24, 2022 36.63 36.65 35.48 36.38 18,455,950 +0.86(+2.42%)
Jan 21, 2022 35.55 36.09 35.40 35.52 6,443,022 -0.01(-0.02%)
Jan 20, 2022 35.57 35.84 35.17 35.53 6,284,513 -0.27(-0.75%)
Jan 19, 2022 35.89 35.97 35.40 35.79 9,653,182 -0.33(-0.92%)
Jan 18, 2022 35.99 36.16 35.63 36.13 12,969,804 +0.68(+1.93%)
Jan 14, 2022 35.44 0 +0.63(+1.82%)
Jan 13, 2022 34.16 34.90 34.08 34.81 9,060,693 +0.85(+2.51%)
Jan 12, 2022 33.81 33.96 33.57 33.96 6,566,773 +0.23(+0.67%)
Jan 11, 2022 33.07 33.75 33.05 33.73 8,339,248 +0.59(+1.79%)
Jan 10, 2022 32.80 33.30 32.70 33.14 9,610,183 +0.58(+1.80%)
Jan 07, 2022 32.07 32.64 32.03 32.55 5,998,183 +0.28(+0.88%)
Jan 06, 2022 32.25 32.50 32.03 32.27 6,410,741 +0.22(+0.68%)
Jan 05, 2022 31.93 32.30 31.86 32.05 6,694,991 +0.26(+0.81%)
Jan 04, 2022 31.51 32.07 31.49 31.79 5,271,234 +0.09(+0.29%)
Jan 03, 2022 31.33 31.73 31.23 31.70 4,800,963 +0.47(+1.50%)
Dec 31, 2021 30.99 31.26 30.99 31.23 2,324,279 +0.13(+0.43%)
Dec 30, 2021 31.18 31.26 31.03 31.10 3,487,595 -0.05(-0.16%)
Dec 29, 2021 31.05 31.22 31.04 31.15 3,338,201 +0.13(+0.40%)
Dec 28, 2021 30.67 31.07 30.67 31.03 3,121,729 +0.14(+0.46%)
Dec 27, 2021 30.90 30.93 30.58 30.88 4,440,157 -0.07(-0.22%)
Dec 23, 2021 30.88 31.06 30.86 30.95 3,748,967 +0.01(+0.03%)
Dec 22, 2021 30.95 30.97 30.48 30.94 5,280,451 +0.19(+0.62%)
Dec 21, 2021 30.78 30.94 30.72 30.75 5,245,611 +0.17(+0.56%)
Dec 20, 2021 30.55 30.60 30.37 30.58 5,366,245 +0.00(+0.00%)
Dec 17, 2021 30.28 30.67 30.21 30.58 11,081,510 +0.20(+0.65%)
Dec 16, 2021 29.51 30.41 29.49 30.38 12,504,253 +1.00(+3.40%)
Dec 15, 2021 29.43 29.45 29.20 29.38 5,503,166 -0.06(-0.19%)
Dec 14, 2021 29.58 29.74 29.43 29.44 6,613,248 -0.35(-1.18%)
Dec 13, 2021 29.74 29.96 29.68 29.79 22,343,878 -0.27(-0.90%)
Dec 10, 2021 29.74 30.09 29.62 30.06 13,407,964 +0.88(+3.03%)
Dec 09, 2021 29.18 29.28 28.93 29.18 7,628,035 +0.05(+0.17%)
Dec 08, 2021 29.08 29.21 28.96 29.13 5,186,391 +0.34(+1.19%)
Dec 07, 2021 28.90 29.01 28.76 28.79 6,606,798 +0.25(+0.86%)
Dec 06, 2021 28.35 28.78 28.35 28.54 5,433,959 +0.36(+1.28%)
Dec 03, 2021 27.98 28.19 27.87 28.18 5,325,988 +0.34(+1.24%)
Dec 02, 2021 27.81 28.02 27.81 27.84 5,396,428 +0.23(+0.83%)
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.