Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 25.39 26.12 25.20 25.99 42,516,952 -1.35(-4.95%)
Feb 25, 2022 26.75 27.36 26.88 27.35 25,139,030 +1.39(+5.35%)
Feb 24, 2022 26.49 26.71 25.37 25.96 44,888,684 -1.74(-6.30%)
Feb 23, 2022 27.77 27.94 27.59 27.70 13,393,614 +0.06(+0.23%)
Feb 22, 2022 28.27 28.37 27.42 27.64 18,364,534 -0.63(-2.23%)
Feb 18, 2022 28.27 0 -0.46(-1.61%)
Feb 17, 2022 28.90 29.00 28.48 28.74 14,046,158 +0.12(+0.43%)
Feb 16, 2022 28.60 29.07 28.56 28.61 17,361,840 +0.28(+1.00%)
Feb 15, 2022 28.18 28.45 27.71 28.33 22,464,990 -0.26(-0.89%)
Feb 14, 2022 29.19 29.21 28.33 28.59 23,388,944 -0.69(-2.35%)
Feb 11, 2022 29.57 30.09 29.20 29.27 33,652,932 +0.15(+0.51%)
Feb 10, 2022 29.07 29.61 29.01 29.12 14,780,130 +0.06(+0.21%)
Feb 09, 2022 29.32 29.69 29.00 29.06 20,042,500 +0.16(+0.55%)
Feb 08, 2022 29.48 29.56 28.44 28.90 22,354,526 -0.47(-1.59%)
Feb 07, 2022 28.80 29.59 28.68 29.37 17,754,484 +0.41(+1.40%)
Feb 04, 2022 28.82 29.24 28.80 28.96 19,242,234 +0.64(+2.27%)
Feb 03, 2022 28.25 28.49 28.32 15,041,077 +0.17(+0.59%)
Feb 02, 2022 28.01 28.21 27.86 28.15 13,363,197 +0.18(+0.63%)
Feb 01, 2022 27.49 28.09 27.37 27.98 17,485,014 +0.74(+2.72%)
Jan 31, 2022 27.41 27.09 27.24 11,552,395 -0.13(-0.48%)
Jan 28, 2022 27.35 27.61 27.00 27.37 16,583,789 -0.41(-1.46%)
Jan 27, 2022 28.21 28.32 27.44 27.78 16,686,341 +0.03(+0.10%)
Jan 26, 2022 28.20 28.30 27.53 27.75 18,858,370 +0.09(+0.32%)
Jan 25, 2022 26.65 27.73 26.30 27.66 20,039,124 +1.25(+4.74%)
Jan 24, 2022 25.90 26.42 25.45 26.41 23,832,460 -0.64(-2.38%)
Jan 21, 2022 27.18 27.38 26.91 27.05 19,834,234 -0.57(-2.07%)
Jan 20, 2022 27.78 28.16 27.60 27.63 14,252,489 -0.65(-2.31%)
Jan 19, 2022 28.64 28.75 27.96 28.28 16,406,331 -0.25(-0.86%)
Jan 18, 2022 28.54 28.68 28.10 28.52 18,239,730 +0.30(+1.06%)
Jan 14, 2022 28.23 0 +0.72(+2.63%)
Jan 13, 2022 27.66 27.84 27.45 27.50 16,894,676 +0.03(+0.10%)
Jan 12, 2022 27.42 27.66 27.35 27.48 21,838,446 +0.57(+2.13%)
Jan 11, 2022 26.25 26.94 26.14 26.90 16,522,696 +0.86(+3.32%)
Jan 10, 2022 26.30 26.39 25.88 26.04 11,582,664 -0.10(-0.37%)
Jan 07, 2022 25.78 26.16 25.62 26.14 18,357,622 +0.76(+2.99%)
Jan 06, 2022 25.56 25.65 25.19 25.38 15,165,956 +0.39(+1.55%)
Jan 05, 2022 25.49 25.61 24.98 24.99 15,330,271 -0.16(-0.63%)
Jan 04, 2022 24.78 25.28 24.76 25.15 17,527,806 +1.04(+4.31%)
Jan 03, 2022 23.51 24.21 23.48 24.11 11,108,280 +0.65(+2.78%)
Dec 31, 2021 23.39 23.55 23.35 23.46 7,360,529 -0.05(-0.22%)
Dec 30, 2021 23.86 23.96 23.50 23.51 11,025,338 -0.26(-1.11%)
Dec 29, 2021 23.88 24.02 23.74 23.78 12,383,315 -0.07(-0.30%)
Dec 28, 2021 23.93 24.06 23.69 23.85 9,592,489 -0.06(-0.26%)
Dec 27, 2021 23.60 23.93 23.32 23.91 9,582,253 +0.15(+0.63%)
Dec 23, 2021 23.93 24.18 23.73 23.76 12,452,014 +0.18(+0.75%)
Dec 22, 2021 23.43 23.64 23.22 23.58 12,136,407 +0.30(+1.29%)
Dec 21, 2021 22.94 23.37 22.93 23.28 16,699,057 +0.69(+3.04%)
Dec 20, 2021 22.76 22.78 22.31 22.60 32,674,772 -0.57(-2.47%)
Dec 17, 2021 23.56 23.56 23.17 23.17 12,952,337 -0.38(-1.61%)
Dec 16, 2021 23.68 23.90 23.52 23.55 11,765,700 +0.10(+0.41%)
Dec 15, 2021 23.35 23.52 22.95 23.45 10,544,227 +0.06(+0.26%)
Dec 14, 2021 23.34 23.71 23.32 23.39 9,783,696 -0.04(-0.15%)
Dec 13, 2021 23.68 23.75 23.38 23.42 10,042,529 -0.72(-2.99%)
Dec 10, 2021 24.16 24.18 23.89 24.15 9,372,600 +0.22(+0.92%)
Dec 09, 2021 23.92 24.01 23.71 23.93 10,813,671 -0.30(-1.24%)
Dec 08, 2021 24.36 24.49 24.19 24.23 8,940,921 -0.04(-0.15%)
Dec 07, 2021 24.37 24.59 24.19 24.26 10,273,072 +0.18(+0.77%)
Dec 06, 2021 24.36 24.40 24.05 24.08 11,461,770 +0.37(+1.56%)
Dec 03, 2021 24.17 24.19 23.57 23.71 12,250,885 -0.13(-0.55%)
Dec 02, 2021 23.30 23.94 23.15 23.84 17,233,234 +1.16(+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.