Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2022 26.68 0 +0.42(+1.60%)
Mar 03, 2022 26.38 26.40 26.24 26.26 1,895,859 -0.11(-0.42%)
Mar 02, 2022 26.34 26.44 26.28 26.37 1,095,417 +0.01(+0.04%)
Mar 01, 2022 26.23 26.40 26.22 26.36 2,478,641 +0.10(+0.38%)
Feb 28, 2022 26.13 26.30 26.07 26.26 2,935,093 +0.16(+0.61%)
Feb 25, 2022 26.18 26.16 26.10 26.10 3,904,249 -0.06(-0.23%)
Feb 24, 2022 26.12 26.26 26.08 26.16 3,397,684 +0.05(+0.19%)
Feb 23, 2022 26.16 26.38 26.07 26.11 5,145,819 -0.04(-0.15%)
Feb 22, 2022 26.16 26.25 26.10 26.15 2,567,197 +0.03(+0.11%)
Feb 18, 2022 26.12 0 -0.04(-0.15%)
Feb 17, 2022 26.15 26.23 26.14 26.16 1,427,155 -0.01(-0.04%)
Feb 16, 2022 26.22 26.29 26.15 26.17 1,767,603 -0.10(-0.38%)
Feb 15, 2022 26.20 26.30 26.18 26.27 1,480,951 +0.10(+0.38%)
Feb 14, 2022 26.20 26.23 26.12 26.17 1,474,847 +0.02(+0.08%)
Feb 11, 2022 26.26 26.32 26.10 26.15 1,507,686 -0.17(-0.65%)
Feb 10, 2022 26.27 26.35 26.15 26.32 1,734,871 -0.02(-0.08%)
Feb 09, 2022 26.28 26.45 26.18 26.34 1,848,926 +0.02(+0.08%)
Feb 08, 2022 26.16 26.34 26.11 26.32 2,042,978 +0.15(+0.57%)
Feb 07, 2022 26.11 26.30 26.11 26.17 2,154,591 +0.08(+0.31%)
Feb 04, 2022 26.10 26.18 26.02 26.09 3,683,818 -0.01(-0.04%)
Feb 03, 2022 26.13 26.38 26.10 3,297,561 -0.02(-0.08%)
Feb 02, 2022 26.28 26.48 26.11 26.12 1,448,884 -0.26(-0.99%)
Feb 01, 2022 26.05 26.42 25.97 26.38 3,961,691 +0.37(+1.42%)
Jan 31, 2022 26.00 26.01 5,607,533 -0.01(-0.04%)
Jan 28, 2022 25.98 26.05 25.90 26.02 2,805,263 +0.09(+0.35%)
Jan 27, 2022 25.93 26.22 25.91 25.93 9,138,725 +0.00(+0.00%)
Jan 26, 2022 25.94 26.00 25.91 25.93 8,526,647 +0.00(+0.00%)
Jan 25, 2022 25.95 26.00 25.91 25.93 8,253,995 +0.00(+0.00%)
Jan 24, 2022 25.94 26.02 25.90 25.93 7,182,026 -0.05(-0.19%)
Jan 21, 2022 25.91 26.11 25.91 25.98 9,112,505 -0.02(-0.08%)
Jan 20, 2022 25.87 26.22 25.87 26.00 5,972,067 +0.08(+0.31%)
Jan 19, 2022 26.09 26.57 25.87 25.92 33,410,716 +10.28(+65.73%)
Jan 18, 2022 15.85 16.86 15.62 15.64 1,264,322 -0.29(-1.82%)
Jan 14, 2022 15.93 0 +0.53(+3.44%)
Jan 13, 2022 15.61 15.77 15.12 15.40 1,055,277 -0.15(-0.96%)
Jan 12, 2022 16.41 16.42 15.52 15.55 554,335 -0.64(-3.95%)
Jan 11, 2022 15.76 16.36 15.56 16.19 500,392 +0.46(+2.92%)
Jan 10, 2022 16.25 16.29 15.38 15.73 653,521 -0.67(-4.09%)
Jan 07, 2022 16.41 17.06 16.36 16.40 456,572 -0.14(-0.85%)
Jan 06, 2022 15.91 16.57 15.91 16.54 724,330 +0.41(+2.54%)
Jan 05, 2022 16.60 16.87 16.13 16.13 542,192 -0.61(-3.64%)
Jan 04, 2022 17.21 17.60 16.69 16.74 600,824 -0.58(-3.33%)
Jan 03, 2022 16.33 17.51 16.33 17.32 1,024,140 +1.07(+6.57%)
Dec 31, 2021 16.18 16.74 16.15 16.25 836,758 -0.16(-0.98%)
Dec 30, 2021 16.11 16.71 16.01 16.41 475,511 +0.17(+1.05%)
Dec 29, 2021 16.40 16.49 16.20 16.24 958,769 -0.20(-1.22%)
Dec 28, 2021 16.02 16.51 16.02 16.44 681,794 +0.24(+1.48%)
Dec 27, 2021 16.23 16.53 15.95 16.20 698,980 -0.06(-0.37%)
Dec 23, 2021 15.65 16.52 15.53 16.26 1,091,370 +0.57(+3.63%)
Dec 22, 2021 15.17 16.12 15.12 15.69 910,166 +0.42(+2.75%)
Dec 21, 2021 15.05 15.30 14.76 15.27 783,666 +0.34(+2.28%)
Dec 20, 2021 13.72 14.99 13.58 14.93 835,029 +0.95(+6.80%)
Dec 17, 2021 13.20 14.23 13.11 13.98 1,520,964 +0.59(+4.41%)
Dec 16, 2021 13.39 13.62 13.22 13.39 953,188 +0.07(+0.53%)
Dec 15, 2021 12.85 13.34 12.46 13.32 548,331 +0.46(+3.58%)
Dec 14, 2021 12.95 13.13 12.65 12.86 512,764 -0.28(-2.13%)
Dec 13, 2021 12.87 13.23 12.75 13.14 455,907 +0.21(+1.62%)
Dec 10, 2021 12.77 13.25 12.77 12.93 492,415 -0.09(-0.69%)
Dec 09, 2021 12.98 13.42 12.98 13.02 472,175 -0.12(-0.91%)
Dec 08, 2021 13.14 13.26 12.67 13.14 281,928 +0.23(+1.78%)
Dec 07, 2021 12.65 13.18 12.42 12.91 685,132 +0.49(+3.95%)
Dec 06, 2021 11.89 12.52 11.70 12.42 719,467 +0.58(+4.86%)
Dec 03, 2021 12.45 12.45 11.71 11.84 1,229,622 -0.63(-5.01%)
Dec 02, 2021 12.01 12.60 11.66 12.47 678,402 +0.44(+3.62%)
Dec 01, 2021 11.91 12.71 11.85 12.03 1,918,265 +0.78(+6.97%)
Nov 30, 2021 11.39 11.55 11.03 11.25 848,607 -0.15(-1.32%)
Nov 29, 2021 11.72 11.93 11.31 11.40 672,912 -0.30(-2.56%)
Nov 26, 2021 12.00 12.08 11.46 11.70 401,921 -0.59(-4.80%)
Nov 24, 2021 12.37 12.96 12.08 12.29 515,381 -0.12(-0.97%)
Nov 23, 2021 13.10 13.11 12.38 12.41 675,073 -0.91(-6.83%)
Nov 22, 2021 13.32 13.55 12.98 13.32 540,183 +0.08(+0.62%)
Nov 19, 2021 13.30 13.34 13.08 13.24 507,168 -0.13(-0.95%)
Nov 18, 2021 13.99 13.39 13.34 13.36 634,465 -0.63(-4.47%)
Nov 17, 2021 14.40 14.60 13.85 13.99 519,771 -0.42(-2.91%)
Nov 16, 2021 14.75 14.81 14.33 14.41 570,756 -0.43(-2.90%)
Nov 15, 2021 15.59 15.61 14.79 14.84 379,259 -0.65(-4.20%)
Nov 12, 2021 15.65 15.73 15.25 15.49 367,657 +0.07(+0.45%)
Nov 11, 2021 15.46 15.82 15.40 15.42 332,423 -0.08(-0.52%)
Nov 10, 2021 15.83 15.50 561,353 -0.54(-3.37%)
Nov 09, 2021 16.18 16.23 15.79 16.04 367,792 -0.15(-0.93%)
Nov 08, 2021 15.97 16.51 15.90 16.19 1,114,222 +0.25(+1.57%)
Nov 05, 2021 15.79 16.00 15.23 15.94 1,052,083 +0.15(+0.95%)
Nov 04, 2021 15.92 15.94 15.41 15.79 507,601 +0.13(+0.83%)
Nov 03, 2021 15.24 15.80 15.19 15.66 515,512 +0.39(+2.55%)
Nov 02, 2021 15.41 15.46 14.83 15.27 436,699 -0.14(-0.91%)
Nov 01, 2021 15.41 15.54 15.00 15.41 629,349 +0.08(+0.52%)
Oct 29, 2021 15.15 15.48 15.04 15.33 374,898 +0.18(+1.19%)
Oct 28, 2021 15.22 15.23 14.96 15.15 273,244 +0.00(+0.00%)
Oct 27, 2021 15.69 15.69 15.08 15.15 398,141 -0.61(-3.87%)
Oct 26, 2021 16.00 15.76 354,065 -0.13(-0.82%)
Oct 25, 2021 15.52 15.93 15.09 15.89 288,438 +0.35(+2.25%)
Oct 22, 2021 15.31 15.57 15.10 15.54 228,454 +0.16(+1.04%)
Oct 21, 2021 15.44 15.62 15.32 15.38 191,122 -0.06(-0.39%)
Oct 20, 2021 15.40 15.63 15.19 15.44 307,949 +0.03(+0.19%)
Oct 19, 2021 15.12 15.48 15.07 15.41 269,123 +0.24(+1.58%)
Oct 18, 2021 15.63 15.63 15.08 15.17 479,313 -0.60(-3.80%)
Oct 15, 2021 15.92 15.93 15.72 15.77 317,416 -0.01(-0.06%)
Oct 14, 2021 15.65 16.08 15.62 15.78 425,942 +0.15(+0.96%)
Oct 13, 2021 15.69 15.98 15.40 15.63 381,578 -0.10(-0.64%)
Oct 12, 2021 15.93 15.97 15.56 15.73 441,883 -0.14(-0.88%)
Oct 11, 2021 15.67 16.00 15.38 15.87 325,643 +0.16(+1.02%)
Oct 08, 2021 16.07 16.23 15.69 15.71 409,530 -0.28(-1.75%)
Oct 07, 2021 16.00 16.27 15.90 15.99 287,160 +0.00(+0.00%)
Oct 06, 2021 15.53 16.13 15.43 15.99 415,821 +0.26(+1.65%)
Oct 05, 2021 15.61 16.06 15.61 15.73 301,945 -0.02(-0.13%)
Oct 04, 2021 15.52 15.94 15.36 15.75 599,130 +0.18(+1.16%)
Oct 01, 2021 15.19 15.66 15.09 15.57 440,582 +0.38(+2.50%)
Sep 30, 2021 15.19 15.44 15.04 15.19 535,946 +0.11(+0.73%)
Sep 29, 2021 15.59 15.71 15.02 15.08 414,464 -0.32(-2.08%)
Sep 28, 2021 15.78 15.81 15.28 15.40 436,203 -0.36(-2.28%)
Sep 27, 2021 15.40 16.10 15.33 15.76 612,026 +0.27(+1.74%)
Sep 24, 2021 15.63 16.02 15.48 15.49 357,656 -0.23(-1.46%)
Sep 23, 2021 15.75 15.84 15.56 15.72 568,005 +0.11(+0.70%)
Sep 22, 2021 16.04 16.12 15.51 15.61 823,641 -0.38(-2.38%)
Sep 21, 2021 15.10 16.08 14.93 15.99 2,696,708 +0.93(+6.18%)
Sep 20, 2021 14.84 15.15 14.66 15.06 391,622 -0.11(-0.73%)
Sep 17, 2021 14.70 15.24 14.44 15.17 1,292,689 +0.47(+3.20%)
Sep 16, 2021 14.58 14.77 14.35 14.70 339,600 +0.01(+0.07%)
Sep 15, 2021 14.63 14.92 14.41 14.69 367,030 +0.07(+0.48%)
Sep 14, 2021 15.10 15.10 14.45 14.62 480,151 -0.49(-3.24%)
Sep 13, 2021 15.03 15.62 14.67 15.11 554,798 +0.08(+0.53%)
Sep 10, 2021 15.15 15.37 14.75 15.03 844,262 -0.15(-0.99%)
Sep 09, 2021 14.88 15.46 14.83 15.18 687,782 +0.58(+3.97%)
Sep 08, 2021 14.80 14.85 14.48 14.60 468,657 -0.14(-0.95%)
Sep 07, 2021 15.10 15.38 14.73 14.74 410,992 -0.07(-0.47%)
Sep 03, 2021 14.87 14.99 14.52 14.81 320,252 -0.06(-0.40%)
Sep 02, 2021 14.90 14.98 14.71 14.87 283,789 -0.07(-0.47%)
Sep 01, 2021 14.86 15.04 14.75 14.94 352,605 +0.13(+0.88%)
Aug 31, 2021 14.53 14.90 14.53 14.81 270,393 +0.20(+1.37%)
Aug 30, 2021 14.64 14.74 14.46 14.61 783,314 +0.02(+0.14%)
Aug 27, 2021 14.21 14.85 14.20 14.59 346,337 +0.30(+2.10%)
Aug 26, 2021 14.53 14.80 14.22 14.29 360,984 -0.21(-1.45%)
Aug 25, 2021 14.19 14.55 14.11 14.50 256,041 +0.21(+1.47%)
Aug 24, 2021 14.39 14.55 14.02 14.29 504,268 -0.18(-1.24%)
Aug 23, 2021 13.85 14.54 13.76 14.47 741,010 +0.73(+5.31%)
Aug 20, 2021 13.05 13.88 13.01 13.74 865,447 +0.63(+4.81%)
Aug 19, 2021 13.46 13.57 13.08 13.11 544,325 -0.48(-3.53%)
Aug 18, 2021 14.02 14.02 13.55 13.59 433,142 -0.35(-2.51%)
Aug 17, 2021 13.57 13.97 13.49 13.94 807,434 +0.15(+1.09%)
Aug 16, 2021 13.61 13.94 13.52 13.79 494,937 +0.04(+0.29%)
Aug 13, 2021 13.82 14.14 13.72 13.75 686,386 +0.15(+1.10%)
Aug 12, 2021 13.41 13.61 13.06 13.60 843,527 +0.13(+0.97%)
Aug 11, 2021 14.10 14.33 13.37 13.47 1,265,103 -0.62(-4.40%)
Aug 10, 2021 14.81 14.91 13.96 14.09 1,239,330 -0.77(-5.18%)
Aug 09, 2021 14.62 15.33 14.55 14.86 1,233,966 +0.59(+4.13%)
Aug 06, 2021 16.90 16.90 14.03 14.27 2,750,813 -2.26(-13.67%)
Aug 05, 2021 16.16 16.55 15.93 16.53 774,684 +0.36(+2.23%)
Aug 04, 2021 16.17 16.63 16.04 16.17 455,488 -0.13(-0.80%)
Aug 03, 2021 16.36 16.36 15.84 16.30 597,389 -0.02(-0.12%)
Aug 02, 2021 16.25 16.80 16.25 16.32 466,191 +0.11(+0.68%)
Jul 30, 2021 16.14 16.43 15.90 16.21 407,656 -0.09(-0.55%)
Jul 29, 2021 16.93 16.98 16.25 16.30 627,087 -0.43(-2.57%)
Jul 28, 2021 16.46 16.86 16.43 16.73 537,098 +0.36(+2.20%)
Jul 27, 2021 16.35 16.62 16.06 16.37 683,744 -0.25(-1.50%)
Jul 26, 2021 17.76 17.88 16.51 16.62 429,163 -1.20(-6.73%)
Jul 23, 2021 17.33 18.14 16.99 17.82 935,732 +0.58(+3.36%)
Jul 22, 2021 17.61 17.90 17.05 17.24 671,436 -0.33(-1.88%)
Jul 21, 2021 17.00 17.58 16.76 17.57 449,185 +0.74(+4.40%)
Jul 20, 2021 16.04 17.00 16.04 16.83 762,423 +0.82(+5.12%)
Jul 19, 2021 16.78 16.90 15.72 16.01 3,134,227 -0.98(-5.77%)
Jul 16, 2021 18.01 18.01 16.98 16.99 1,428,591 -0.89(-4.98%)
Jul 15, 2021 17.80 18.07 17.51 17.88 2,679,878 -0.12(-0.67%)
Jul 14, 2021 17.70 18.04 17.52 18.00 1,197,989 +0.34(+1.93%)
Jul 13, 2021 17.68 17.83 17.32 17.66 1,386,135 -0.01(-0.06%)
Jul 12, 2021 17.70 17.83 17.52 17.67 465,254 +0.00(+0.00%)
Jul 09, 2021 17.67 17.96 17.50 17.67 476,239 +0.02(+0.11%)
Jul 08, 2021 17.34 17.74 17.23 17.65 258,412 +0.00(+0.00%)
Jul 07, 2021 17.77 17.88 17.60 17.65 523,512 -0.12(-0.68%)
Jul 06, 2021 17.76 17.96 17.57 17.77 495,474 +0.03(+0.17%)
Jul 02, 2021 18.34 18.34 17.48 17.74 792,711 -0.72(-3.90%)
Jul 01, 2021 17.49 18.49 17.47 18.46 852,209 +1.18(+6.83%)
Jun 30, 2021 17.79 17.87 17.22 17.28 751,354 -0.63(-3.52%)
Jun 29, 2021 17.92 18.18 17.78 17.91 4,842,152 -0.22(-1.21%)
Jun 28, 2021 18.84 18.96 17.77 18.13 577,164 -0.57(-3.05%)
Jun 25, 2021 18.03 18.75 17.54 18.70 3,062,305 +0.71(+3.95%)
Jun 24, 2021 17.14 18.05 17.05 17.99 1,499,838 +0.86(+5.02%)
Jun 23, 2021 17.68 17.72 16.85 17.13 2,253,558 -0.51(-2.89%)
Jun 22, 2021 18.02 18.12 17.48 17.64 1,083,980 -0.46(-2.54%)
Jun 21, 2021 18.11 18.58 17.84 18.10 936,797 +0.11(+0.61%)
Jun 18, 2021 17.49 18.14 17.43 17.99 1,625,954 +0.20(+1.12%)
Jun 17, 2021 17.89 18.04 17.47 17.79 896,980 -0.27(-1.50%)
Jun 16, 2021 17.44 18.86 17.44 18.06 1,106,373 +0.49(+2.79%)
Jun 15, 2021 18.09 18.45 17.39 17.57 533,869 -0.76(-4.15%)
Jun 14, 2021 18.17 18.77 18.17 18.33 776,407 +0.13(+0.71%)
Jun 11, 2021 17.83 18.31 17.68 18.20 616,689 +0.28(+1.56%)
Jun 10, 2021 17.35 17.94 17.25 17.92 531,793 +0.54(+3.11%)
Jun 09, 2021 17.57 17.70 17.22 17.38 663,929 +0.15(+0.87%)
Jun 08, 2021 17.41 17.69 17.07 17.23 691,589 -0.14(-0.81%)
Jun 07, 2021 17.32 17.58 16.99 17.37 1,114,296 +0.05(+0.29%)
Jun 04, 2021 17.28 18.02 17.18 17.32 503,768 +0.11(+0.64%)
Jun 03, 2021 17.02 17.29 16.90 17.21 966,359 +0.12(+0.70%)
Jun 02, 2021 17.12 17.62 16.97 17.09 1,620,132 +0.11(+0.65%)
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.