Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 27.02 27.42 26.85 27.16 3,066,620 +0.88(+3.35%)
Feb 25, 2022 26.12 26.29 25.68 26.28 3,506,248 -0.23(-0.87%)
Feb 24, 2022 27.91 27.92 26.05 26.51 6,825,542 +0.46(+1.77%)
Feb 23, 2022 25.97 26.49 25.84 26.05 2,176,667 +0.22(+0.85%)
Feb 22, 2022 26.31 26.33 25.72 25.83 2,393,930 +0.51(+2.01%)
Feb 18, 2022 25.32 0 +0.19(+0.76%)
Feb 17, 2022 24.95 25.29 24.90 25.13 1,644,097 +0.28(+1.13%)
Feb 16, 2022 25.57 25.91 24.83 24.85 2,195,471 -0.34(-1.35%)
Feb 15, 2022 25.19 25.26 24.89 25.19 1,974,473 -0.77(-2.97%)
Feb 14, 2022 25.35 26.16 25.28 25.96 2,193,720 +0.27(+1.05%)
Feb 11, 2022 24.97 25.86 24.95 25.69 2,734,378 +0.97(+3.92%)
Feb 10, 2022 24.74 25.16 24.59 24.72 1,082,109 -0.10(-0.40%)
Feb 09, 2022 24.67 24.90 24.57 24.82 889,315 +0.20(+0.81%)
Feb 08, 2022 24.68 24.70 24.32 24.62 1,155,178 -0.45(-1.79%)
Feb 07, 2022 25.07 25.25 25.03 25.07 841,245 -0.13(-0.52%)
Feb 04, 2022 25.08 25.34 25.08 25.20 990,500 +0.60(+2.44%)
Feb 03, 2022 24.06 24.67 24.60 1,073,086 +0.38(+1.57%)
Feb 02, 2022 24.25 24.29 23.88 24.22 1,427,542 +0.03(+0.12%)
Feb 01, 2022 23.97 24.33 23.86 24.19 927,466 -0.01(-0.04%)
Jan 31, 2022 24.15 24.21 24.20 826,960 +0.15(+0.62%)
Jan 28, 2022 24.27 24.41 23.85 24.05 1,231,919 +0.12(+0.50%)
Jan 27, 2022 24.22 24.23 23.75 23.93 1,177,881 +0.10(+0.42%)
Jan 26, 2022 23.84 24.14 23.77 23.83 1,276,533 +0.28(+1.19%)
Jan 25, 2022 23.19 23.62 23.16 23.55 881,291 +0.30(+1.29%)
Jan 24, 2022 23.18 23.29 22.78 23.25 1,636,200 -0.25(-1.06%)
Jan 21, 2022 23.53 23.65 23.25 23.50 876,645 +0.08(+0.34%)
Jan 20, 2022 23.65 24.00 23.41 23.42 858,852 -0.17(-0.72%)
Jan 19, 2022 23.68 23.90 23.55 23.59 952,930 +0.02(+0.08%)
Jan 18, 2022 23.33 23.60 23.24 23.57 848,941 +0.40(+1.73%)
Jan 14, 2022 23.17 0 +0.68(+3.02%)
Jan 13, 2022 22.79 22.82 22.47 22.49 863,238 -0.21(-0.93%)
Jan 12, 2022 22.57 22.86 22.56 22.70 845,747 +0.25(+1.11%)
Jan 11, 2022 22.00 22.52 21.86 22.45 1,182,807 +0.74(+3.41%)
Jan 10, 2022 21.89 21.95 21.59 21.71 1,115,142 -0.25(-1.14%)
Jan 07, 2022 22.02 22.07 21.86 21.96 1,032,941 -0.01(-0.05%)
Jan 06, 2022 22.11 22.20 21.91 21.97 1,179,479 +0.49(+2.28%)
Jan 05, 2022 21.75 21.86 21.47 21.48 880,248 +0.03(+0.14%)
Jan 04, 2022 21.34 21.62 21.33 21.45 948,692 +0.29(+1.37%)
Jan 03, 2022 20.82 21.26 20.80 21.16 1,006,346 +0.25(+1.20%)
Dec 31, 2021 21.17 21.24 20.80 20.91 686,552 -0.29(-1.37%)
Dec 30, 2021 21.32 21.47 21.19 21.20 674,372 -0.04(-0.19%)
Dec 29, 2021 21.06 21.47 20.96 21.24 1,040,607 +0.13(+0.62%)
Dec 28, 2021 21.15 21.26 21.06 21.11 494,644 +0.09(+0.43%)
Dec 27, 2021 20.51 21.10 20.43 21.02 519,569 +0.45(+2.19%)
Dec 23, 2021 20.26 20.61 20.21 20.57 937,844 +0.31(+1.53%)
Dec 22, 2021 19.87 20.27 19.82 20.26 694,438 +0.34(+1.71%)
Dec 21, 2021 19.65 19.92 19.54 19.92 799,945 +0.62(+3.21%)
Dec 20, 2021 19.00 19.32 18.60 19.30 1,195,013 -0.35(-1.78%)
Dec 17, 2021 19.84 19.88 19.50 19.65 993,691 -0.41(-2.04%)
Dec 16, 2021 19.98 20.28 19.86 20.06 1,308,755 +0.08(+0.40%)
Dec 15, 2021 19.62 20.01 19.49 19.98 1,354,355 +0.29(+1.47%)
Dec 14, 2021 19.67 19.82 19.48 19.69 1,125,170 -0.27(-1.35%)
Dec 13, 2021 20.02 20.24 19.92 19.96 955,160 -0.27(-1.33%)
Dec 10, 2021 20.12 20.25 19.96 20.23 811,231 +0.39(+1.97%)
Dec 09, 2021 20.17 20.23 19.83 19.84 847,389 -0.56(-2.75%)
Dec 08, 2021 20.18 20.48 20.15 20.40 1,750,425 +0.32(+1.59%)
Dec 07, 2021 20.01 20.46 20.01 20.08 1,402,664 +0.35(+1.77%)
Dec 06, 2021 19.18 19.79 19.08 19.73 1,305,622 +0.98(+5.23%)
Dec 03, 2021 19.41 19.48 18.59 18.75 1,028,607 -0.04(-0.21%)
Dec 02, 2021 18.17 18.90 18.02 18.79 2,774,749 +0.42(+2.29%)
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.