Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 25.21 26.27 25.12 26.03 2,165,007 +0.91(+3.60%)
Feb 25, 2022 24.81 25.17 24.68 25.12 710,765 +0.50(+2.03%)
Feb 24, 2022 24.74 25.21 23.92 24.63 1,030,394 +0.32(+1.32%)
Feb 23, 2022 24.54 24.54 24.05 24.30 984,985 -0.08(-0.31%)
Feb 22, 2022 23.69 25.19 24.38 1,177,344 +0.32(+1.34%)
Feb 18, 2022 24.06 0 -0.70(-2.84%)
Feb 17, 2022 24.57 24.94 24.45 24.76 770,040 +0.22(+0.90%)
Feb 16, 2022 24.51 25.10 24.47 24.54 814,435 +0.14(+0.59%)
Feb 15, 2022 23.43 24.56 23.36 24.40 983,261 +0.70(+2.96%)
Feb 14, 2022 23.83 23.97 23.24 23.70 614,212 -0.16(-0.67%)
Feb 11, 2022 22.94 23.86 22.94 23.86 856,185 +1.02(+4.48%)
Feb 10, 2022 23.60 23.66 22.69 22.83 948,961 -0.81(-3.43%)
Feb 09, 2022 23.96 24.45 23.54 23.64 790,506 -0.48(-2.00%)
Feb 08, 2022 23.85 24.37 23.70 24.13 525,885 +0.03(+0.11%)
Feb 07, 2022 23.33 24.25 22.98 24.10 1,395,214 +0.77(+3.30%)
Feb 04, 2022 23.35 23.66 22.95 23.33 847,442 +0.17(+0.75%)
Feb 03, 2022 23.80 22.93 23.16 1,337,376 -0.64(-2.68%)
Feb 02, 2022 23.41 23.84 22.99 23.79 1,278,229 +0.49(+2.09%)
Feb 01, 2022 22.78 23.89 22.78 23.31 1,149,026 +0.58(+2.55%)
Jan 31, 2022 23.25 23.61 22.67 22.73 1,893,463 -0.58(-2.48%)
Jan 28, 2022 23.45 23.78 22.70 23.31 671,830 -0.29(-1.23%)
Jan 27, 2022 24.41 24.57 23.32 23.60 664,823 -0.31(-1.31%)
Jan 26, 2022 24.48 24.88 23.64 23.91 667,050 -0.28(-1.16%)
Jan 25, 2022 23.22 24.31 22.96 24.19 760,735 +1.07(+4.61%)
Jan 24, 2022 22.31 23.17 21.39 23.12 1,261,963 +0.02(+0.11%)
Jan 21, 2022 23.65 23.93 22.95 23.10 939,595 -0.97(-4.02%)
Jan 20, 2022 23.86 24.39 23.86 24.07 628,381 -0.04(-0.17%)
Jan 19, 2022 24.58 24.61 23.92 24.11 597,129 -0.31(-1.25%)
Jan 18, 2022 24.64 24.82 24.07 24.41 870,801 +0.07(+0.27%)
Jan 14, 2022 24.35 0 +0.44(+1.83%)
Jan 13, 2022 25.23 25.23 23.86 23.91 1,090,346 -1.14(-4.56%)
Jan 12, 2022 24.80 25.13 24.43 25.05 754,410 +0.48(+1.95%)
Jan 11, 2022 23.98 24.66 23.86 24.57 624,326 +0.70(+2.95%)
Jan 10, 2022 23.73 23.90 23.25 23.87 488,929 +0.25(+1.05%)
Jan 07, 2022 23.36 23.77 23.36 23.62 361,879 +0.31(+1.31%)
Jan 06, 2022 23.16 23.65 23.06 23.32 362,510 +0.24(+1.04%)
Jan 05, 2022 23.65 23.65 23.05 23.08 554,243 -0.36(-1.52%)
Jan 04, 2022 23.44 23.61 23.16 23.43 416,991 +0.26(+1.14%)
Jan 03, 2022 22.76 23.43 22.69 23.17 1,238,748 +0.35(+1.52%)
Dec 31, 2021 22.50 22.84 22.39 22.82 369,522 +0.30(+1.32%)
Dec 30, 2021 22.33 22.61 22.21 22.52 495,694 +0.18(+0.81%)
Dec 29, 2021 22.18 22.34 21.99 22.34 349,775 +0.09(+0.41%)
Dec 28, 2021 21.76 22.26 21.76 22.25 393,244 +0.50(+2.28%)
Dec 27, 2021 20.99 21.75 20.79 21.75 335,368 +0.92(+4.41%)
Dec 23, 2021 20.96 21.23 20.65 20.83 502,146 +0.04(+0.20%)
Dec 22, 2021 20.78 20.97 20.36 20.79 498,231 +0.03(+0.16%)
Dec 21, 2021 20.34 20.76 20.25 20.76 607,692 +0.60(+3.00%)
Dec 20, 2021 20.30 20.37 19.49 20.16 752,835 -0.49(-2.36%)
Dec 17, 2021 20.60 20.84 20.13 20.64 907,195 -0.14(-0.68%)
Dec 16, 2021 20.83 21.47 20.48 20.78 624,017 -0.07(-0.32%)
Dec 15, 2021 20.90 21.16 20.45 20.85 622,245 -0.19(-0.90%)
Dec 14, 2021 21.16 21.57 20.92 21.04 431,430 -0.26(-1.24%)
Dec 13, 2021 21.93 22.15 21.12 21.31 404,581 -0.85(-3.84%)
Dec 10, 2021 22.13 22.32 21.79 22.16 485,843 -0.08(-0.37%)
Dec 09, 2021 22.17 22.35 21.87 22.24 556,093 -0.20(-0.88%)
Dec 08, 2021 22.31 22.73 22.00 22.44 412,776 +0.35(+1.57%)
Dec 07, 2021 21.46 22.26 21.36 22.09 758,061 +0.75(+3.53%)
Dec 06, 2021 21.77 21.78 21.13 21.34 570,735 -0.18(-0.85%)
Dec 03, 2021 21.58 21.71 21.31 21.52 522,858 +0.23(+1.09%)
Dec 02, 2021 20.84 21.51 20.54 21.29 531,595 +0.41(+1.98%)
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.