Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 15.40 18.06 12.80 12.87 2,760,306 -10.06(-43.86%)
Feb 25, 2022 22.57 24.50 17.91 22.93 630,970 +4.62(+25.24%)
Feb 24, 2022 18.76 22.00 15.50 18.30 1,407,994 -6.30(-25.62%)
Feb 23, 2022 26.28 26.59 24.56 24.61 255,890 -2.38(-8.82%)
Feb 22, 2022 26.43 27.20 23.43 26.99 337,308 -0.82(-2.95%)
Feb 18, 2022 27.81 0 -0.66(-2.32%)
Feb 17, 2022 28.93 28.93 28.39 28.47 87,461 -1.15(-3.88%)
Feb 16, 2022 29.75 29.81 29.44 29.62 78,081 +0.07(+0.24%)
Feb 15, 2022 29.42 29.55 29.09 29.55 163,217 +0.99(+3.47%)
Feb 14, 2022 28.85 28.90 28.15 28.56 210,842 +0.54(+1.93%)
Feb 11, 2022 29.01 29.08 27.72 28.02 255,616 -1.98(-6.60%)
Feb 10, 2022 30.16 30.67 29.91 30.00 113,931 -0.40(-1.32%)
Feb 09, 2022 30.40 30.76 30.26 30.40 83,541 +0.60(+2.01%)
Feb 08, 2022 29.53 30.00 29.49 29.80 181,347 +1.21(+4.24%)
Feb 07, 2022 28.30 28.77 28.17 28.59 310,530 +0.31(+1.09%)
Feb 04, 2022 28.19 28.35 27.89 28.28 213,393 +0.28(+1.01%)
Feb 03, 2022 28.20 28.82 26.25 28.00 293,677 -0.60(-2.11%)
Feb 02, 2022 28.52 28.67 28.28 28.60 35,236 +0.05(+0.18%)
Feb 01, 2022 28.69 33.33 28.21 28.55 72,016 +0.25(+0.88%)
Jan 31, 2022 28.08 28.34 27.96 28.30 141,851 -0.17(-0.60%)
Jan 28, 2022 28.45 28.50 28.18 28.47 97,341 +0.05(+0.18%)
Jan 27, 2022 28.56 28.65 28.16 28.42 201,245 +1.05(+3.84%)
Jan 26, 2022 28.01 28.16 27.26 27.37 185,641 +0.01(+0.04%)
Jan 25, 2022 26.59 27.36 26.39 27.36 81,741 +0.25(+0.92%)
Jan 24, 2022 26.64 27.11 26.18 27.11 401,367 -1.43(-5.01%)
Jan 21, 2022 28.93 29.16 28.35 28.54 513,991 -0.37(-1.28%)
Jan 20, 2022 29.20 29.59 28.91 28.91 197,937 +0.10(+0.35%)
Jan 19, 2022 28.71 28.99 28.00 28.81 395,284 +1.94(+7.22%)
Jan 18, 2022 26.24 27.35 26.18 26.87 381,670 -2.73(-9.22%)
Jan 14, 2022 29.60 0 -0.31(-1.04%)
Jan 13, 2022 30.64 30.69 29.25 29.91 177,625 -3.03(-9.20%)
Jan 12, 2022 32.45 32.95 32.31 32.94 90,537 +0.88(+2.74%)
Jan 11, 2022 31.84 32.21 31.75 32.06 153,513 +0.52(+1.63%)
Jan 10, 2022 31.50 31.55 31.18 31.55 127,488 +0.30(+0.94%)
Jan 07, 2022 31.11 31.48 31.08 31.25 56,514 +0.72(+2.36%)
Jan 06, 2022 30.05 30.57 30.05 30.53 48,431 +0.47(+1.57%)
Jan 05, 2022 31.11 31.31 29.69 30.06 146,433 -0.88(-2.85%)
Jan 04, 2022 30.77 31.09 30.68 30.94 50,044 -0.47(-1.51%)
Jan 03, 2022 31.36 31.49 31.06 31.41 59,957 +0.74(+2.43%)
Dec 31, 2021 30.66 30.86 30.53 30.67 54,165 +0.02(+0.07%)
Dec 30, 2021 30.38 30.77 30.38 30.65 46,394 +0.15(+0.49%)
Dec 29, 2021 30.59 30.69 30.32 30.50 39,195 -0.16(-0.52%)
Dec 28, 2021 30.67 30.83 30.66 30.66 35,937 -0.05(-0.16%)
Dec 27, 2021 30.25 30.72 30.12 30.71 224,313 +0.80(+2.67%)
Dec 23, 2021 29.77 29.98 29.75 29.91 109,468 +0.21(+0.71%)
Dec 22, 2021 29.60 29.88 29.57 29.70 98,336 +0.38(+1.30%)
Dec 21, 2021 29.27 29.43 29.18 29.32 141,343 +0.04(+0.14%)
Dec 20, 2021 29.23 29.35 29.12 29.28 69,160 -0.14(-0.48%)
Dec 17, 2021 29.35 29.51 29.26 29.42 78,052 +0.46(+1.59%)
Dec 16, 2021 28.80 29.34 28.80 28.96 93,919 +0.14(+0.49%)
Dec 15, 2021 28.76 28.91 28.25 28.82 63,429 +0.39(+1.37%)
Dec 14, 2021 28.42 28.75 28.21 28.43 62,761 +0.05(+0.18%)
Dec 13, 2021 28.80 28.80 28.25 28.38 112,605 -1.45(-4.86%)
Dec 10, 2021 29.79 29.88 29.57 29.83 46,631 -0.02(-0.07%)
Dec 09, 2021 29.94 30.01 29.77 29.85 68,548 +0.16(+0.54%)
Dec 08, 2021 29.97 29.97 29.62 29.69 69,903 +0.11(+0.37%)
Dec 07, 2021 29.45 29.66 29.29 29.58 97,035 +0.26(+0.89%)
Dec 06, 2021 29.50 29.61 29.14 29.32 46,208 -0.18(-0.61%)
Dec 03, 2021 29.82 29.89 29.37 29.50 66,781 -0.46(-1.54%)
Dec 02, 2021 29.70 30.09 29.62 29.96 68,011 +0.40(+1.35%)
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.