Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 29.02 29.92 28.93 29.51 305,478 -0.14(-0.47%)
Feb 25, 2022 30.26 30.23 29.21 29.65 147,081 -0.52(-1.72%)
Feb 24, 2022 29.45 30.27 28.66 30.17 384,872 -0.50(-1.63%)
Feb 23, 2022 31.35 31.87 30.56 30.67 226,853 -0.39(-1.26%)
Feb 22, 2022 29.86 31.98 29.75 31.06 326,237 +0.90(+2.98%)
Feb 18, 2022 30.16 0 -1.44(-4.56%)
Feb 17, 2022 33.24 33.24 31.43 31.60 280,197 -1.66(-4.99%)
Feb 16, 2022 33.76 34.37 33.07 33.26 387,341 -0.68(-2.00%)
Feb 15, 2022 32.19 34.00 32.19 33.94 265,725 +2.01(+6.30%)
Feb 14, 2022 28.74 32.18 28.71 31.93 521,438 +3.26(+11.37%)
Feb 11, 2022 28.36 29.45 28.36 28.67 320,261 +0.22(+0.77%)
Feb 10, 2022 28.89 30.11 28.31 28.45 354,395 -1.24(-4.18%)
Feb 09, 2022 28.15 29.69 27.49 29.69 400,686 +2.18(+7.92%)
Feb 08, 2022 26.83 27.76 26.83 27.51 256,591 +0.60(+2.23%)
Feb 07, 2022 27.97 28.39 26.82 26.91 248,180 -0.89(-3.20%)
Feb 04, 2022 27.28 28.09 26.80 27.80 366,610 +0.32(+1.16%)
Feb 03, 2022 28.42 27.38 27.48 451,320 -1.70(-5.83%)
Feb 02, 2022 30.26 30.55 28.99 29.18 398,869 -0.83(-2.77%)
Feb 01, 2022 30.68 31.22 29.76 30.01 247,551 -0.38(-1.25%)
Jan 31, 2022 28.72 30.39 223,777 +1.38(+4.76%)
Jan 28, 2022 28.57 29.01 27.51 29.01 234,213 +0.64(+2.26%)
Jan 27, 2022 29.99 30.35 28.12 28.37 143,089 -1.16(-3.93%)
Jan 26, 2022 30.79 31.58 29.38 29.53 138,244 -0.47(-1.57%)
Jan 25, 2022 29.23 30.53 29.15 30.00 179,187 -0.21(-0.70%)
Jan 24, 2022 29.07 30.39 27.88 30.21 242,370 +0.47(+1.58%)
Jan 21, 2022 29.65 31.00 29.43 29.74 203,770 -0.36(-1.20%)
Jan 20, 2022 31.07 31.66 29.97 30.10 131,375 -0.63(-2.05%)
Jan 19, 2022 31.44 31.52 30.59 30.73 177,177 -0.77(-2.44%)
Jan 18, 2022 31.24 32.08 30.86 31.50 163,706 -0.48(-1.50%)
Jan 14, 2022 31.98 0 +1.33(+4.34%)
Jan 13, 2022 35.80 36.48 30.50 30.65 434,463 -5.15(-14.39%)
Jan 12, 2022 31.33 36.16 31.33 35.80 785,877 +4.74(+15.26%)
Jan 11, 2022 30.31 31.44 30.18 31.06 156,068 +0.76(+2.51%)
Jan 10, 2022 29.84 30.30 28.85 30.30 102,350 +0.04(+0.13%)
Jan 07, 2022 31.00 31.68 30.17 30.26 177,502 -0.69(-2.23%)
Jan 06, 2022 29.94 31.68 29.94 30.95 170,872 +0.91(+3.03%)
Jan 05, 2022 31.29 31.71 29.91 30.04 128,796 -1.36(-4.33%)
Jan 04, 2022 31.76 32.02 31.23 31.40 308,033 -0.06(-0.19%)
Jan 03, 2022 30.60 31.59 30.45 31.46 123,005 +1.06(+3.49%)
Dec 31, 2021 30.29 31.10 30.29 30.40 90,891 -0.04(-0.13%)
Dec 30, 2021 31.00 31.35 30.25 30.44 77,658 -0.49(-1.58%)
Dec 29, 2021 30.55 31.00 30.07 30.93 123,583 +0.30(+0.98%)
Dec 28, 2021 30.84 31.16 30.54 30.63 93,119 -0.35(-1.13%)
Dec 27, 2021 30.83 31.57 30.62 30.98 96,296 +0.15(+0.49%)
Dec 23, 2021 30.57 31.49 30.47 30.83 125,802 +0.53(+1.75%)
Dec 22, 2021 29.63 30.40 29.63 30.30 111,103 +0.19(+0.63%)
Dec 21, 2021 29.57 30.25 29.06 30.11 144,539 +1.34(+4.66%)
Dec 20, 2021 29.41 29.42 28.30 28.77 238,792 -1.57(-5.17%)
Dec 17, 2021 29.01 30.62 28.09 30.34 1,312,330 +0.91(+3.09%)
Dec 16, 2021 30.40 30.48 29.12 29.43 224,788 -0.45(-1.51%)
Dec 15, 2021 28.99 30.13 27.83 29.88 233,081 +0.94(+3.25%)
Dec 14, 2021 28.94 30.39 28.27 28.94 323,501 -0.89(-2.98%)
Dec 13, 2021 30.37 30.60 29.70 29.83 177,881 -0.82(-2.68%)
Dec 10, 2021 31.21 31.74 30.38 30.65 126,954 -0.27(-0.87%)
Dec 09, 2021 31.81 32.08 30.89 30.92 171,405 -1.26(-3.92%)
Dec 08, 2021 32.96 33.15 32.07 32.18 166,316 -0.72(-2.19%)
Dec 07, 2021 32.67 34.18 32.00 32.90 217,358 +1.11(+3.49%)
Dec 06, 2021 30.57 32.03 29.61 31.79 199,921 +1.55(+5.13%)
Dec 03, 2021 31.80 31.80 29.54 30.24 201,250 -1.55(-4.88%)
Dec 02, 2021 30.41 32.05 30.11 31.79 258,989 +1.39(+4.57%)
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.