Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.07 21.79 21.07 21.79 13,282,896 -0.03(-0.14%)
Feb 25, 2022 20.99 21.85 21.34 21.82 10,300,530 +1.01(+4.85%)
Feb 24, 2022 20.57 20.86 20.07 20.81 14,512,356 -0.47(-2.19%)
Feb 23, 2022 22.21 22.30 21.17 21.28 10,169,633 -0.79(-3.60%)
Feb 22, 2022 22.13 22.27 21.88 22.07 8,751,154 -0.04(-0.19%)
Feb 18, 2022 22.11 0 -0.08(-0.35%)
Feb 17, 2022 22.68 22.74 22.10 22.19 7,166,710 -0.76(-3.31%)
Feb 16, 2022 22.68 23.13 22.65 22.95 6,038,870 +0.07(+0.30%)
Feb 15, 2022 22.58 22.94 22.54 22.88 7,272,021 +0.53(+2.39%)
Feb 14, 2022 22.70 22.83 22.15 22.35 10,150,945 -0.27(-1.18%)
Feb 11, 2022 22.74 23.21 22.44 22.62 13,150,117 -0.28(-1.24%)
Feb 10, 2022 23.04 23.37 22.79 22.90 9,530,698 -0.13(-0.56%)
Feb 09, 2022 23.20 23.24 22.97 23.03 7,532,099 -0.22(-0.93%)
Feb 08, 2022 23.23 23.31 22.93 23.24 12,919,092 +0.47(+2.04%)
Feb 07, 2022 22.57 22.89 22.47 22.78 8,705,447 +0.21(+0.92%)
Feb 04, 2022 22.21 22.73 22.12 22.57 7,796,379 +0.48(+2.19%)
Feb 03, 2022 22.38 22.05 22.09 7,406,572 -0.17(-0.77%)
Feb 02, 2022 21.99 22.30 21.90 22.26 6,579,660 +0.22(+1.02%)
Feb 01, 2022 21.59 22.09 21.46 22.04 7,389,704 +0.42(+1.96%)
Jan 31, 2022 21.41 21.74 21.61 9,710,545 -0.06(-0.28%)
Jan 28, 2022 21.45 21.67 21.14 21.68 10,175,433 +0.16(+0.76%)
Jan 27, 2022 21.91 22.24 21.35 21.51 10,819,910 -0.26(-1.19%)
Jan 26, 2022 21.68 21.96 21.36 21.77 16,195,736 +0.29(+1.37%)
Jan 25, 2022 21.38 21.65 20.81 21.48 9,216,984 -0.08(-0.36%)
Jan 24, 2022 21.00 21.64 20.63 21.55 13,282,834 +0.17(+0.81%)
Jan 21, 2022 21.57 21.96 21.27 21.38 15,145,409 -0.29(-1.35%)
Jan 20, 2022 22.21 22.47 21.61 21.68 12,367,701 -0.40(-1.80%)
Jan 19, 2022 22.94 22.99 22.07 22.07 12,389,480 -0.87(-3.80%)
Jan 18, 2022 23.42 23.43 22.79 22.94 7,702,845 -0.35(-1.52%)
Jan 14, 2022 23.30 0 +0.27(+1.16%)
Jan 13, 2022 22.88 23.19 22.81 23.03 12,232,656 +0.26(+1.14%)
Jan 12, 2022 22.86 22.97 22.63 22.77 12,453,841 -0.03(-0.11%)
Jan 11, 2022 22.87 22.89 22.41 22.80 9,255,275 +0.09(+0.38%)
Jan 10, 2022 22.99 23.06 22.37 22.71 11,535,932 -0.02(-0.08%)
Jan 07, 2022 22.43 22.81 22.30 22.73 12,955,822 +0.36(+1.62%)
Jan 06, 2022 21.77 22.45 21.65 22.36 10,928,352 +1.09(+5.11%)
Jan 05, 2022 21.56 21.80 21.27 21.28 11,687,277 -0.13(-0.60%)
Jan 04, 2022 20.66 21.45 20.61 21.41 9,736,492 +1.07(+5.26%)
Jan 03, 2022 20.23 20.54 20.20 20.34 7,923,704 +0.39(+1.95%)
Dec 31, 2021 19.93 20.10 19.90 19.95 3,938,431 -0.05(-0.26%)
Dec 30, 2021 20.19 20.32 19.98 20.00 3,630,750 -0.09(-0.47%)
Dec 29, 2021 20.08 20.23 19.92 20.10 4,251,799 +0.09(+0.47%)
Dec 28, 2021 19.79 20.08 19.79 20.00 4,595,826 +0.09(+0.43%)
Dec 27, 2021 19.74 19.92 19.44 19.92 4,684,358 +0.30(+1.54%)
Dec 23, 2021 19.69 19.87 19.54 19.61 5,624,631 +0.07(+0.35%)
Dec 22, 2021 19.50 19.67 19.44 19.54 5,504,870 -0.03(-0.13%)
Dec 21, 2021 19.29 19.66 19.29 19.57 7,724,177 +0.53(+2.81%)
Dec 20, 2021 19.14 19.17 18.68 19.04 12,584,984 -0.38(-1.95%)
Dec 17, 2021 19.97 20.05 19.39 19.42 22,934,080 -0.70(-3.47%)
Dec 16, 2021 20.18 20.60 19.98 20.11 9,949,246 +0.18(+0.91%)
Dec 15, 2021 20.45 20.45 19.67 19.93 13,527,767 +0.30(+1.54%)
Dec 14, 2021 19.43 19.86 19.37 19.63 8,861,968 +0.27(+1.38%)
Dec 13, 2021 19.76 19.79 19.35 19.36 10,353,210 -0.48(-2.43%)
Dec 10, 2021 19.98 20.01 19.60 19.85 6,002,364 +0.02(+0.09%)
Dec 09, 2021 19.82 20.03 19.66 19.83 6,736,843 -0.09(-0.48%)
Dec 08, 2021 20.03 20.23 19.92 19.92 7,277,860 -0.09(-0.47%)
Dec 07, 2021 20.01 20.32 19.92 20.02 10,156,080 +0.13(+0.65%)
Dec 06, 2021 19.70 20.15 19.54 19.89 9,803,252 +0.56(+2.90%)
Dec 03, 2021 19.74 19.85 19.15 19.33 11,338,690 -0.36(-1.84%)
Dec 02, 2021 19.24 19.83 19.09 19.69 9,347,984 +0.66(+3.49%)
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.