Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 26.05 26.80 25.86 26.67 41,436,888 -1.39(-4.95%)
Feb 25, 2022 27.45 28.08 27.59 28.06 24,500,420 +1.42(+5.35%)
Feb 24, 2022 27.18 27.40 26.03 26.64 43,748,372 -1.79(-6.30%)
Feb 23, 2022 28.50 28.67 28.31 28.43 13,053,374 +0.06(+0.23%)
Feb 22, 2022 29.01 29.11 28.13 28.36 17,898,016 -0.65(-2.23%)
Feb 18, 2022 29.01 0 -0.47(-1.61%)
Feb 17, 2022 29.66 29.76 29.22 29.48 13,689,341 +0.13(+0.43%)
Feb 16, 2022 29.35 29.83 29.30 29.36 16,920,586 +0.29(+0.99%)
Feb 15, 2022 28.92 29.20 28.43 29.07 21,894,038 -0.26(-0.89%)
Feb 14, 2022 29.95 29.97 29.07 29.33 22,794,508 -0.70(-2.35%)
Feb 11, 2022 30.34 30.88 29.96 30.04 32,797,636 +0.15(+0.51%)
Feb 10, 2022 29.83 30.38 29.77 29.88 14,404,490 +0.06(+0.21%)
Feb 09, 2022 30.08 30.46 29.76 29.82 19,533,116 +0.16(+0.55%)
Feb 08, 2022 30.24 30.33 29.18 29.66 21,786,380 -0.48(-1.59%)
Feb 07, 2022 29.55 30.36 29.43 30.14 17,303,250 +0.42(+1.40%)
Feb 04, 2022 29.58 30.00 29.55 29.72 18,753,188 +0.66(+2.27%)
Feb 03, 2022 28.99 29.23 29.06 14,658,804 +0.17(+0.59%)
Feb 02, 2022 28.74 28.94 28.58 28.89 13,023,569 +0.18(+0.63%)
Feb 01, 2022 28.20 28.83 28.08 28.71 17,040,628 +0.76(+2.72%)
Jan 31, 2022 28.13 27.80 27.95 11,258,788 -0.14(-0.48%)
Jan 28, 2022 28.07 28.33 27.70 28.08 16,162,308 -0.42(-1.46%)
Jan 27, 2022 28.94 29.06 28.15 28.50 16,262,253 +0.03(+0.10%)
Jan 26, 2022 28.93 29.04 28.25 28.47 18,379,080 +0.09(+0.32%)
Jan 25, 2022 27.34 28.45 26.98 28.38 19,529,826 +1.28(+4.74%)
Jan 24, 2022 26.57 27.11 26.11 27.10 23,226,754 -0.66(-2.38%)
Jan 21, 2022 27.89 28.09 27.61 27.76 19,330,142 -0.59(-2.07%)
Jan 20, 2022 28.50 28.90 28.32 28.35 13,890,259 -0.67(-2.31%)
Jan 19, 2022 29.39 29.50 28.69 29.02 15,989,361 -0.25(-0.86%)
Jan 18, 2022 29.29 29.43 28.83 29.27 17,776,162 +0.31(+1.06%)
Jan 14, 2022 28.96 0 +0.74(+2.63%)
Jan 13, 2022 28.38 28.56 28.17 28.22 16,465,295 +0.03(+0.10%)
Jan 12, 2022 28.14 28.38 28.06 28.19 21,283,418 +0.59(+2.13%)
Jan 11, 2022 26.94 27.65 26.82 27.61 16,102,768 +0.89(+3.32%)
Jan 10, 2022 26.99 27.08 26.56 26.72 11,288,288 -0.10(-0.37%)
Jan 07, 2022 26.46 26.85 26.29 26.82 17,891,058 +0.78(+2.98%)
Jan 06, 2022 26.23 26.32 25.84 26.04 14,780,510 +0.40(+1.55%)
Jan 05, 2022 26.15 26.28 25.63 25.64 14,940,648 -0.16(-0.63%)
Jan 04, 2022 25.43 25.94 25.41 25.81 17,082,334 +1.07(+4.31%)
Jan 03, 2022 24.13 24.84 24.09 24.74 10,825,960 +0.67(+2.78%)
Dec 31, 2021 24.00 24.17 23.96 24.07 7,173,460 -0.05(-0.22%)
Dec 30, 2021 24.48 24.59 24.12 24.13 10,745,127 -0.27(-1.11%)
Dec 29, 2021 24.50 24.65 24.36 24.40 12,068,591 -0.07(-0.30%)
Dec 28, 2021 24.55 24.69 24.31 24.47 9,348,694 -0.06(-0.26%)
Dec 27, 2021 24.22 24.55 23.93 24.53 9,338,718 +0.15(+0.63%)
Dec 23, 2021 24.56 24.81 24.35 24.38 12,135,543 +0.18(+0.75%)
Dec 22, 2021 24.04 24.26 23.82 24.20 11,827,958 +0.31(+1.29%)
Dec 21, 2021 23.54 23.98 23.53 23.89 16,274,646 +0.71(+3.04%)
Dec 20, 2021 23.36 23.38 22.90 23.19 31,844,336 -0.59(-2.47%)
Dec 17, 2021 24.17 24.17 23.77 23.77 12,623,150 -0.39(-1.61%)
Dec 16, 2021 24.30 24.53 24.13 24.16 11,466,672 +0.10(+0.41%)
Dec 15, 2021 23.96 24.13 23.55 24.06 10,276,243 +0.06(+0.26%)
Dec 14, 2021 23.94 24.33 23.93 24.00 9,535,041 -0.04(-0.15%)
Dec 13, 2021 24.30 24.37 23.99 24.03 9,787,295 -0.74(-2.99%)
Dec 10, 2021 24.79 24.81 24.51 24.78 9,134,394 +0.23(+0.92%)
Dec 09, 2021 24.54 24.63 24.32 24.55 10,538,839 -0.31(-1.24%)
Dec 08, 2021 24.99 25.12 24.82 24.86 8,713,685 -0.04(-0.15%)
Dec 07, 2021 25.00 25.23 24.82 24.89 10,011,980 +0.19(+0.77%)
Dec 06, 2021 24.99 25.04 24.68 24.70 11,170,467 +0.38(+1.56%)
Dec 03, 2021 24.80 24.82 24.19 24.32 11,939,526 -0.14(-0.55%)
Dec 02, 2021 23.91 24.56 23.75 24.46 16,795,248 +1.19(+5.13%)
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.