Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 29.00 33.16 28.85 32.38 2,588,929 +3.71(+12.95%)
Feb 25, 2022 27.80 28.89 27.79 28.67 820,980 +0.71(+2.53%)
Feb 24, 2022 23.35 28.02 22.97 27.96 1,761,150 +3.50(+14.33%)
Feb 23, 2022 27.83 27.96 23.90 24.46 1,587,592 -2.54(-9.39%)
Feb 22, 2022 26.55 27.83 26.27 26.99 1,072,229 -0.20(-0.73%)
Feb 18, 2022 27.19 0 -0.45(-1.63%)
Feb 17, 2022 28.25 28.74 27.48 27.64 515,582 -0.85(-2.98%)
Feb 16, 2022 28.31 29.01 27.90 28.49 454,226 +0.10(+0.35%)
Feb 15, 2022 27.20 28.45 27.15 28.39 449,759 +1.63(+6.08%)
Feb 14, 2022 27.44 27.95 26.50 26.76 416,539 -0.53(-1.94%)
Feb 11, 2022 27.51 28.25 26.84 27.29 449,620 -0.02(-0.07%)
Feb 10, 2022 27.16 28.56 26.97 27.31 1,147,350 -0.45(-1.62%)
Feb 09, 2022 26.89 27.93 26.82 27.76 636,467 +1.07(+4.00%)
Feb 08, 2022 26.01 26.74 25.83 26.69 579,582 +0.83(+3.20%)
Feb 07, 2022 24.88 26.24 24.88 25.87 661,219 +1.13(+4.56%)
Feb 04, 2022 23.97 24.92 23.53 24.74 655,172 +0.43(+1.77%)
Feb 03, 2022 24.96 24.31 24.31 580,539 -1.12(-4.40%)
Feb 02, 2022 26.07 26.28 24.71 25.43 733,811 -0.82(-3.12%)
Feb 01, 2022 26.25 26.43 25.41 26.24 708,549 +0.28(+1.08%)
Jan 31, 2022 24.00 25.96 25.96 1,885,267 +1.59(+6.51%)
Jan 28, 2022 24.07 24.52 22.88 24.38 1,266,897 -0.13(-0.53%)
Jan 27, 2022 26.20 26.38 24.31 24.51 839,133 -1.42(-5.47%)
Jan 26, 2022 27.30 27.45 25.63 25.93 740,546 -0.64(-2.41%)
Jan 25, 2022 27.02 27.39 26.02 26.56 750,077 -1.13(-4.07%)
Jan 24, 2022 25.74 27.73 25.09 27.69 1,229,751 +0.97(+3.62%)
Jan 21, 2022 28.03 28.27 26.40 26.72 1,176,423 -1.52(-5.37%)
Jan 20, 2022 27.62 29.63 27.62 28.24 1,217,098 +1.24(+4.58%)
Jan 19, 2022 27.85 28.24 26.99 27.00 647,479 -0.85(-3.05%)
Jan 18, 2022 29.10 29.11 27.83 27.85 736,879 -1.61(-5.46%)
Jan 14, 2022 29.46 0 -0.26(-0.87%)
Jan 13, 2022 30.20 30.45 29.48 29.72 441,198 -0.48(-1.59%)
Jan 12, 2022 30.92 31.07 30.10 30.20 579,160 -0.33(-1.08%)
Jan 11, 2022 29.25 30.80 29.10 30.53 584,977 +1.32(+4.51%)
Jan 10, 2022 29.38 29.50 28.19 29.21 756,025 -0.44(-1.48%)
Jan 07, 2022 29.57 30.37 29.44 29.65 507,342 +0.30(+1.02%)
Jan 06, 2022 29.95 30.26 29.01 29.35 581,283 -0.35(-1.18%)
Jan 05, 2022 31.43 31.65 29.54 29.70 792,924 -1.54(-4.92%)
Jan 04, 2022 30.44 31.43 30.03 31.24 881,315 +1.08(+3.57%)
Jan 03, 2022 29.80 31.44 29.57 30.16 775,712 +0.68(+2.30%)
Dec 31, 2021 29.70 29.93 29.13 29.48 507,282 -0.21(-0.71%)
Dec 30, 2021 28.47 30.19 28.45 29.69 718,941 +0.99(+3.44%)
Dec 29, 2021 29.95 30.33 28.62 28.70 745,235 -1.60(-5.27%)
Dec 28, 2021 30.68 31.17 30.15 30.30 407,530 -0.10(-0.33%)
Dec 27, 2021 31.04 31.13 30.11 30.40 510,482 -0.71(-2.28%)
Dec 23, 2021 30.50 31.11 30.20 31.11 589,672 +0.63(+2.06%)
Dec 22, 2021 29.93 30.92 29.82 30.48 1,056,165 +0.67(+2.24%)
Dec 21, 2021 27.80 30.00 27.80 29.81 810,523 +2.25(+8.15%)
Dec 20, 2021 27.25 27.76 26.70 27.56 967,943 -0.72(-2.54%)
Dec 17, 2021 26.70 28.68 26.57 28.28 1,945,586 +1.33(+4.93%)
Dec 16, 2021 27.47 27.93 26.38 26.95 832,821 +0.40(+1.50%)
Dec 15, 2021 26.37 26.72 25.03 26.55 1,019,651 -0.06(-0.23%)
Dec 14, 2021 26.86 27.65 26.57 26.61 632,296 -0.67(-2.45%)
Dec 13, 2021 28.21 28.58 27.20 27.28 778,910 -1.27(-4.44%)
Dec 10, 2021 28.89 29.33 28.43 28.55 546,840 -0.35(-1.21%)
Dec 09, 2021 28.59 29.24 28.40 28.90 618,385 +0.02(+0.07%)
Dec 08, 2021 28.32 29.37 28.21 28.88 651,750 +0.71(+2.52%)
Dec 07, 2021 28.79 29.02 27.64 28.17 840,972 +0.20(+0.71%)
Dec 06, 2021 26.88 28.45 26.44 27.97 707,370 +1.27(+4.75%)
Dec 03, 2021 27.64 27.88 26.48 26.70 1,010,120 -0.75(-2.73%)
Dec 02, 2021 26.37 27.63 26.30 27.45 812,303 +1.28(+4.88%)
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.