Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 33.01 34.02 32.91 33.93 2,873,598 +0.82(+2.48%)
Feb 25, 2022 32.63 33.27 32.86 33.11 4,547,739 +0.27(+0.82%)
Feb 24, 2022 32.30 33.46 31.31 32.84 13,680,553 +9.36(+39.86%)
Feb 23, 2022 23.88 23.91 23.42 23.48 938,870 -0.29(-1.22%)
Feb 22, 2022 23.37 23.84 23.14 23.77 892,660 +0.42(+1.80%)
Feb 18, 2022 23.35 0 -0.39(-1.64%)
Feb 17, 2022 23.72 23.98 23.40 23.74 991,344 -0.31(-1.29%)
Feb 16, 2022 24.00 24.18 23.64 24.05 1,239,709 -0.05(-0.21%)
Feb 15, 2022 24.73 24.97 24.00 24.10 986,368 -0.41(-1.67%)
Feb 14, 2022 24.44 24.61 24.12 24.51 773,645 +0.16(+0.66%)
Feb 11, 2022 24.54 24.91 24.17 24.35 826,561 -0.06(-0.25%)
Feb 10, 2022 24.77 25.07 24.29 24.41 724,425 -0.65(-2.59%)
Feb 09, 2022 25.00 25.16 24.95 25.06 755,763 +0.30(+1.21%)
Feb 08, 2022 24.78 24.93 24.64 24.76 658,252 +0.03(+0.12%)
Feb 07, 2022 24.90 24.98 24.64 24.73 1,950,062 -0.22(-0.88%)
Feb 04, 2022 24.96 25.17 24.51 24.95 631,553 -0.15(-0.60%)
Feb 03, 2022 25.09 25.10 602,646 -0.13(-0.52%)
Feb 02, 2022 25.26 25.41 25.00 25.23 740,932 -0.08(-0.32%)
Feb 01, 2022 25.02 25.47 24.76 25.31 1,056,729 +0.29(+1.16%)
Jan 31, 2022 24.50 25.55 25.02 7,065,654 +0.40(+1.62%)
Jan 28, 2022 24.31 24.65 24.13 24.62 1,112,005 +0.25(+1.03%)
Jan 27, 2022 24.50 25.05 24.22 24.37 994,452 +0.02(+0.08%)
Jan 26, 2022 24.58 24.78 24.05 24.35 1,286,350 -0.04(-0.16%)
Jan 25, 2022 24.15 24.59 23.91 24.39 1,265,042 -0.07(-0.29%)
Jan 24, 2022 24.32 24.69 23.75 24.46 1,135,713 +0.08(+0.33%)
Jan 21, 2022 24.71 24.91 24.37 24.38 906,458 -0.44(-1.77%)
Jan 20, 2022 25.10 25.43 24.79 24.82 933,164 -0.47(-1.86%)
Jan 19, 2022 25.93 25.96 25.28 25.29 708,576 -0.50(-1.94%)
Jan 18, 2022 26.03 26.16 25.43 25.79 873,264 -0.24(-0.92%)
Jan 14, 2022 26.03 0 +0.51(+2.00%)
Jan 13, 2022 25.44 25.69 25.39 25.52 524,688 +0.07(+0.28%)
Jan 12, 2022 25.60 25.71 25.37 25.45 691,008 -0.17(-0.66%)
Jan 11, 2022 26.02 26.04 25.08 25.62 1,111,649 -0.28(-1.08%)
Jan 10, 2022 26.13 26.27 25.79 25.90 867,953 -0.14(-0.54%)
Jan 07, 2022 25.61 26.31 25.27 26.04 1,124,870 +0.37(+1.44%)
Jan 06, 2022 26.02 26.02 25.61 25.67 843,292 -0.18(-0.70%)
Jan 05, 2022 26.30 26.48 25.79 25.85 1,267,887 -0.48(-1.82%)
Jan 04, 2022 26.41 26.74 26.23 26.33 994,935 +0.04(+0.15%)
Jan 03, 2022 26.14 26.39 25.75 26.29 834,816 +0.17(+0.65%)
Dec 31, 2021 26.11 26.28 25.87 26.12 467,362 +0.00(+0.00%)
Dec 30, 2021 25.96 26.20 25.90 26.12 513,291 +0.23(+0.89%)
Dec 29, 2021 25.76 25.92 25.56 25.89 462,409 +0.26(+1.01%)
Dec 28, 2021 25.76 25.97 25.57 25.63 373,606 -0.23(-0.89%)
Dec 27, 2021 25.80 25.88 25.50 25.86 442,594 +0.06(+0.23%)
Dec 23, 2021 25.89 25.98 25.75 25.80 494,013 +0.05(+0.19%)
Dec 22, 2021 25.40 25.76 25.16 25.75 605,998 +0.42(+1.66%)
Dec 21, 2021 25.42 25.87 25.20 25.33 652,863 -0.05(-0.20%)
Dec 20, 2021 25.09 25.39 24.72 25.38 681,801 +0.12(+0.48%)
Dec 17, 2021 25.06 25.46 25.01 25.26 1,396,167 +0.07(+0.28%)
Dec 16, 2021 25.25 25.47 25.00 25.19 612,513 +0.04(+0.16%)
Dec 15, 2021 24.52 25.25 24.52 25.15 729,646 +0.73(+2.99%)
Dec 14, 2021 24.71 24.97 24.39 24.42 1,226,863 -0.37(-1.49%)
Dec 13, 2021 24.49 24.99 24.40 24.79 989,550 +0.16(+0.65%)
Dec 10, 2021 24.76 24.80 24.47 24.63 504,148 +0.00(+0.00%)
Dec 09, 2021 24.67 24.82 24.42 24.63 553,990 -0.37(-1.48%)
Dec 08, 2021 24.73 25.15 24.70 25.00 670,646 +0.41(+1.67%)
Dec 07, 2021 24.65 24.87 24.41 24.59 778,422 +0.05(+0.20%)
Dec 06, 2021 24.20 24.74 24.11 24.54 1,088,190 +0.64(+2.68%)
Dec 03, 2021 23.64 23.94 23.53 23.90 425,726 +0.32(+1.36%)
Dec 02, 2021 23.68 23.96 23.51 23.58 697,577 +0.07(+0.30%)
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.