Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 27.86 28.69 27.53 28.11 532,697 -0.08(-0.28%)
Feb 25, 2022 28.54 28.31 27.43 28.19 471,454 +0.07(+0.25%)
Feb 24, 2022 25.85 28.12 25.40 28.12 734,267 +0.74(+2.70%)
Feb 23, 2022 29.35 29.36 27.10 27.38 572,043 -1.09(-3.83%)
Feb 22, 2022 28.78 29.57 27.79 28.47 593,318 -1.10(-3.72%)
Feb 18, 2022 29.57 0 -0.84(-2.76%)
Feb 17, 2022 31.20 31.88 30.05 30.41 521,489 -1.20(-3.80%)
Feb 16, 2022 33.55 34.37 30.76 31.61 1,223,407 -2.14(-6.34%)
Feb 15, 2022 31.86 33.98 31.60 33.75 439,266 +2.55(+8.17%)
Feb 14, 2022 31.36 32.50 30.81 31.20 567,606 -0.86(-2.68%)
Feb 11, 2022 31.61 32.58 31.13 32.06 607,786 +0.56(+1.78%)
Feb 10, 2022 31.42 32.92 31.09 31.50 591,748 -0.62(-1.93%)
Feb 09, 2022 30.61 32.18 30.59 32.12 531,372 +1.77(+5.83%)
Feb 08, 2022 30.60 31.44 29.60 30.35 1,240,761 -0.17(-0.56%)
Feb 07, 2022 28.74 31.09 28.71 30.52 625,400 +1.81(+6.30%)
Feb 04, 2022 27.03 29.14 26.09 28.71 840,962 +1.68(+6.22%)
Feb 03, 2022 28.11 26.72 27.03 638,630 -1.68(-5.85%)
Feb 02, 2022 28.71 29.16 27.26 28.71 718,980 -0.07(-0.24%)
Feb 01, 2022 27.44 29.70 27.34 28.78 823,159 +1.34(+4.88%)
Jan 31, 2022 26.42 27.44 493,748 +1.12(+4.26%)
Jan 28, 2022 24.39 26.36 24.34 26.32 702,559 +1.98(+8.13%)
Jan 27, 2022 25.78 26.70 23.81 24.34 394,012 -1.36(-5.29%)
Jan 26, 2022 27.25 27.68 25.51 25.70 633,300 -0.96(-3.60%)
Jan 25, 2022 23.78 27.15 23.68 26.66 1,022,596 +2.48(+10.26%)
Jan 24, 2022 23.37 24.35 21.85 24.18 974,188 +0.48(+2.00%)
Jan 21, 2022 25.76 25.98 23.30 23.70 1,308,443 -3.01(-11.25%)
Jan 20, 2022 28.73 29.27 26.61 26.71 529,951 -1.81(-6.35%)
Jan 19, 2022 30.30 31.49 28.38 28.52 537,886 -1.66(-5.50%)
Jan 18, 2022 28.30 30.73 28.27 30.18 1,440,825 +1.58(+5.52%)
Jan 14, 2022 28.60 0 -1.29(-4.32%)
Jan 13, 2022 31.45 31.83 29.68 29.89 530,862 -1.52(-4.84%)
Jan 12, 2022 33.12 33.52 31.21 31.41 436,619 -1.67(-5.05%)
Jan 11, 2022 33.63 34.50 32.91 33.08 445,010 -0.33(-0.99%)
Jan 10, 2022 32.70 33.85 31.86 33.41 442,474 +0.50(+1.52%)
Jan 07, 2022 34.05 34.17 32.60 32.91 337,083 -0.18(-0.54%)
Jan 06, 2022 33.63 34.03 31.73 33.09 533,875 -0.09(-0.27%)
Jan 05, 2022 35.59 36.50 32.88 33.18 512,213 -2.73(-7.60%)
Jan 04, 2022 37.28 37.83 35.07 35.91 494,283 -1.92(-5.08%)
Jan 03, 2022 37.93 38.42 36.40 37.83 430,124 +0.05(+0.13%)
Dec 31, 2021 37.76 39.48 37.38 37.78 398,599 -0.24(-0.63%)
Dec 30, 2021 35.37 38.78 35.34 38.02 648,920 +2.47(+6.95%)
Dec 29, 2021 36.91 37.04 35.21 35.55 374,289 -1.47(-3.97%)
Dec 28, 2021 37.13 38.05 36.61 37.02 289,701 -0.11(-0.30%)
Dec 27, 2021 38.41 38.55 36.90 37.13 307,418 -1.32(-3.43%)
Dec 23, 2021 37.82 39.21 37.00 38.45 451,198 +0.75(+1.99%)
Dec 22, 2021 38.43 38.67 36.28 37.70 409,445 -0.11(-0.29%)
Dec 21, 2021 37.81 38.03 35.48 37.81 556,059 +1.84(+5.12%)
Dec 20, 2021 34.76 36.88 34.25 35.97 436,261 +0.67(+1.90%)
Dec 17, 2021 33.15 35.77 32.60 35.30 750,040 +1.79(+5.34%)
Dec 16, 2021 33.18 33.81 32.51 33.51 389,838 +0.74(+2.26%)
Dec 15, 2021 30.81 32.83 29.60 32.77 497,389 +2.07(+6.74%)
Dec 14, 2021 31.75 32.41 30.22 30.70 612,141 -1.85(-5.68%)
Dec 13, 2021 33.32 34.16 31.76 32.55 530,962 -0.60(-1.81%)
Dec 10, 2021 34.25 34.87 32.94 33.15 492,593 -0.95(-2.79%)
Dec 09, 2021 34.56 35.80 34.05 34.10 346,337 -1.03(-2.93%)
Dec 08, 2021 34.36 35.56 33.30 35.13 324,364 +0.95(+2.78%)
Dec 07, 2021 33.41 35.26 33.39 34.18 417,695 +1.27(+3.86%)
Dec 06, 2021 31.76 33.25 30.50 32.91 679,901 +0.67(+2.08%)
Dec 03, 2021 33.35 33.39 31.48 32.24 480,551 -1.11(-3.33%)
Dec 02, 2021 33.12 33.63 32.08 33.35 463,601 +0.19(+0.57%)
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.