Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.71 22.50 21.69 22.42 14,341,250 +0.37(+1.67%)
Feb 25, 2022 21.43 22.06 21.19 22.05 5,984,712 +0.51(+2.38%)
Feb 24, 2022 21.53 21.65 20.66 21.54 11,075,322 +0.40(+1.88%)
Feb 23, 2022 21.20 21.65 20.99 21.14 7,922,539 +0.19(+0.93%)
Feb 22, 2022 22.19 22.28 20.79 20.95 10,884,780 -0.68(-3.14%)
Feb 18, 2022 21.63 0 -0.86(-3.83%)
Feb 17, 2022 22.70 23.23 22.28 22.49 11,053,459 -0.20(-0.90%)
Feb 16, 2022 22.66 23.26 22.43 22.69 12,836,104 +0.31(+1.39%)
Feb 15, 2022 22.01 22.47 21.67 22.38 12,556,345 +0.32(+1.45%)
Feb 14, 2022 22.30 22.39 21.75 22.06 10,091,385 -0.16(-0.70%)
Feb 11, 2022 21.04 22.30 21.04 22.22 14,813,664 +1.34(+6.43%)
Feb 10, 2022 20.13 21.39 19.87 20.87 13,246,525 +0.16(+0.79%)
Feb 09, 2022 20.34 20.84 20.31 20.71 7,340,848 +0.31(+1.51%)
Feb 08, 2022 20.44 20.63 20.10 20.40 6,316,713 +0.01(+0.05%)
Feb 07, 2022 20.40 20.69 19.96 20.39 8,264,858 -0.38(-1.81%)
Feb 04, 2022 20.69 21.23 20.45 20.77 7,218,985 +0.20(+0.98%)
Feb 03, 2022 20.83 20.55 20.57 7,759,962 -0.77(-3.61%)
Feb 02, 2022 21.48 21.56 20.79 21.34 9,307,435 +0.35(+1.65%)
Feb 01, 2022 20.27 21.25 20.14 20.99 9,067,907 +0.52(+2.54%)
Jan 31, 2022 20.51 20.62 20.47 7,747,140 +0.11(+0.52%)
Jan 28, 2022 19.83 20.66 19.70 20.36 11,440,934 +0.83(+4.24%)
Jan 27, 2022 19.44 19.59 18.50 19.54 12,585,301 +0.52(+2.74%)
Jan 26, 2022 19.96 20.27 18.98 19.02 10,213,579 -0.35(-1.79%)
Jan 25, 2022 19.67 19.72 18.99 19.36 8,850,157 -0.53(-2.66%)
Jan 24, 2022 19.27 19.96 18.90 19.89 8,949,861 +0.09(+0.44%)
Jan 21, 2022 20.23 20.30 19.62 19.81 8,419,651 -0.54(-2.65%)
Jan 20, 2022 21.15 21.58 20.34 20.34 8,340,307 -1.04(-4.87%)
Jan 19, 2022 21.88 22.06 21.03 21.39 8,054,444 -0.45(-2.07%)
Jan 18, 2022 23.02 23.04 21.68 21.84 17,961,304 -1.08(-4.71%)
Jan 14, 2022 22.92 0 +0.27(+1.19%)
Jan 13, 2022 23.12 23.82 22.56 22.65 7,352,639 -1.11(-4.66%)
Jan 12, 2022 22.88 23.92 22.63 23.75 7,725,072 +1.09(+4.80%)
Jan 11, 2022 22.28 22.79 22.00 22.67 9,642,321 +0.51(+2.30%)
Jan 10, 2022 22.17 22.43 21.60 22.16 7,995,229 +0.18(+0.83%)
Jan 07, 2022 21.25 21.98 21.24 21.97 6,281,509 +0.99(+4.73%)
Jan 06, 2022 21.38 21.50 20.68 20.98 4,194,553 +0.09(+0.41%)
Jan 05, 2022 22.07 22.44 20.88 20.89 5,183,260 -0.69(-3.21%)
Jan 04, 2022 21.19 21.94 21.04 21.59 6,893,524 +0.57(+2.70%)
Jan 03, 2022 21.01 21.46 20.82 21.02 6,562,068 +0.01(+0.05%)
Dec 31, 2021 21.32 21.32 20.81 21.01 4,127,863 -0.22(-1.04%)
Dec 30, 2021 21.91 22.13 21.22 21.23 3,415,707 -0.73(-3.33%)
Dec 29, 2021 21.97 22.20 21.69 21.96 2,691,594 -0.07(-0.31%)
Dec 28, 2021 21.97 22.51 21.84 22.03 3,805,303 +0.05(+0.22%)
Dec 27, 2021 21.70 21.98 21.17 21.98 3,396,332 +0.66(+3.12%)
Dec 23, 2021 21.40 21.64 21.06 21.32 3,331,166 -0.05(-0.23%)
Dec 22, 2021 20.55 21.39 20.32 21.37 5,342,401 +0.95(+4.67%)
Dec 21, 2021 20.61 21.12 20.33 20.41 6,396,570 -0.06(-0.28%)
Dec 20, 2021 20.04 20.69 19.75 20.47 7,138,095 -0.01(-0.05%)
Dec 17, 2021 20.56 20.83 20.22 20.48 10,154,439 -0.13(-0.65%)
Dec 16, 2021 20.47 21.36 20.39 20.61 6,789,133 +0.41(+2.05%)
Dec 15, 2021 20.57 20.59 19.58 20.20 7,762,659 -0.29(-1.41%)
Dec 14, 2021 20.05 20.75 19.73 20.49 10,945,899 +1.11(+5.72%)
Dec 13, 2021 19.93 20.19 19.24 19.38 5,921,829 -0.71(-3.55%)
Dec 10, 2021 20.25 20.34 19.69 20.09 4,135,167 +0.14(+0.72%)
Dec 09, 2021 19.94 20.41 19.82 19.95 4,148,575 -0.25(-1.24%)
Dec 08, 2021 20.16 20.39 19.83 20.20 4,467,861 +0.40(+2.04%)
Dec 07, 2021 19.01 20.12 19.00 19.80 6,800,841 +0.79(+4.16%)
Dec 06, 2021 18.67 19.19 17.91 19.01 11,651,280 +0.15(+0.82%)
Dec 03, 2021 18.20 19.02 17.91 18.85 15,966,471 +0.98(+5.50%)
Dec 02, 2021 17.53 18.12 17.29 17.87 7,158,906 +0.18(+1.03%)
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.