Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.79 22.62 21.64 22.56 25,631,556 +0.68(+3.11%)
Feb 25, 2022 21.62 21.98 21.35 21.88 19,569,460 +0.45(+2.10%)
Feb 24, 2022 22.43 22.50 20.74 21.43 25,507,960 -0.31(-1.43%)
Feb 23, 2022 22.01 22.37 21.57 21.74 16,241,188 +0.14(+0.65%)
Feb 22, 2022 23.18 23.18 21.15 21.60 27,301,032 -0.27(-1.23%)
Feb 18, 2022 21.87 0 -0.02(-0.09%)
Feb 17, 2022 21.23 22.56 21.20 21.89 29,762,660 +1.07(+5.14%)
Feb 16, 2022 20.81 21.65 20.80 20.82 22,984,798 +0.28(+1.36%)
Feb 15, 2022 20.32 20.68 20.13 20.54 23,029,488 -0.67(-3.16%)
Feb 14, 2022 22.10 22.10 21.04 21.21 21,397,248 -1.00(-4.50%)
Feb 11, 2022 21.58 22.28 21.36 22.21 24,585,896 +0.80(+3.74%)
Feb 10, 2022 21.38 22.03 21.25 21.41 23,378,726 -0.12(-0.56%)
Feb 09, 2022 21.21 21.59 21.15 21.53 15,942,719 +0.42(+1.99%)
Feb 08, 2022 21.45 21.57 20.79 21.11 17,864,570 -0.50(-2.31%)
Feb 07, 2022 21.39 22.01 20.98 21.61 17,709,796 +0.11(+0.51%)
Feb 04, 2022 21.18 22.00 21.14 21.50 24,794,030 +0.66(+3.17%)
Feb 03, 2022 20.70 21.07 20.45 20.84 15,065,255 -0.13(-0.62%)
Feb 02, 2022 20.51 21.00 20.34 20.97 16,541,682 +1.66(+8.60%)
Feb 01, 2022 19.35 20.68 19.27 19.31 23,189,798 -0.16(-0.82%)
Jan 31, 2022 19.82 19.47 16,390,205 -0.37(-1.86%)
Jan 28, 2022 19.97 20.12 19.35 19.84 18,523,128 -0.01(-0.05%)
Jan 27, 2022 20.10 20.58 19.39 19.85 22,975,980 +0.24(+1.22%)
Jan 26, 2022 19.87 20.25 19.40 19.61 25,328,670 +0.11(+0.56%)
Jan 25, 2022 18.20 19.62 17.84 19.50 23,080,264 +1.20(+6.56%)
Jan 24, 2022 17.52 18.40 17.02 18.30 18,578,400 +0.20(+1.10%)
Jan 21, 2022 18.45 18.50 17.75 18.10 18,710,928 -0.58(-3.10%)
Jan 20, 2022 18.82 19.52 18.66 18.68 17,709,352 -0.42(-2.20%)
Jan 19, 2022 19.70 19.72 18.92 19.10 17,320,160 -0.33(-1.70%)
Jan 18, 2022 19.81 20.01 19.10 19.43 26,533,548 -0.04(-0.21%)
Jan 14, 2022 19.47 0 +0.90(+4.85%)
Jan 13, 2022 18.65 19.13 18.47 18.57 20,081,824 -0.14(-0.75%)
Jan 12, 2022 18.87 18.98 18.52 18.71 16,776,389 +0.05(+0.27%)
Jan 11, 2022 18.00 18.77 17.70 18.66 20,868,526 +0.92(+5.19%)
Jan 10, 2022 18.08 18.14 17.45 17.74 20,787,904 -0.50(-2.74%)
Jan 07, 2022 18.14 18.33 17.85 18.24 16,403,321 +0.21(+1.16%)
Jan 06, 2022 17.99 18.20 17.56 18.03 19,977,972 +0.82(+4.76%)
Jan 05, 2022 17.92 18.08 17.18 17.21 17,491,284 -0.40(-2.27%)
Jan 04, 2022 17.03 17.79 17.03 17.61 21,062,140 +0.74(+4.39%)
Jan 03, 2022 16.42 16.98 16.40 16.87 17,375,164 +0.45(+2.74%)
Dec 31, 2021 16.30 16.54 16.23 16.42 13,908,200 +0.07(+0.43%)
Dec 30, 2021 16.60 16.77 16.35 16.35 13,704,456 -0.22(-1.33%)
Dec 29, 2021 16.40 16.77 16.34 16.57 13,563,205 +0.09(+0.55%)
Dec 28, 2021 16.58 16.77 16.40 16.48 11,954,288 -0.08(-0.48%)
Dec 27, 2021 15.92 16.57 15.65 16.56 11,393,070 +0.56(+3.50%)
Dec 23, 2021 16.04 16.30 15.98 16.00 10,042,693 -0.04(-0.25%)
Dec 22, 2021 15.65 16.18 15.50 16.04 11,444,357 +0.28(+1.78%)
Dec 21, 2021 15.15 15.85 15.15 15.76 14,549,119 +0.90(+6.06%)
Dec 20, 2021 14.50 14.92 14.29 14.86 24,367,896 -0.29(-1.91%)
Dec 17, 2021 15.22 15.41 14.88 15.15 27,414,488 -0.21(-1.37%)
Dec 16, 2021 15.46 15.91 15.33 15.36 18,912,234 +0.21(+1.39%)
Dec 15, 2021 15.19 15.29 14.64 15.15 16,823,310 -0.03(-0.20%)
Dec 14, 2021 15.23 15.58 15.13 15.18 15,031,795 -0.21(-1.36%)
Dec 13, 2021 16.03 16.11 15.28 15.39 16,574,954 -0.83(-5.12%)
Dec 10, 2021 16.25 16.35 15.66 16.22 16,527,651 +0.18(+1.12%)
Dec 09, 2021 16.00 16.20 15.94 16.04 13,293,517 -0.15(-0.93%)
Dec 08, 2021 16.39 16.50 16.14 16.19 11,880,691 -0.12(-0.74%)
Dec 07, 2021 15.97 16.57 15.85 16.31 14,488,418 +0.71(+4.55%)
Dec 06, 2021 15.60 15.86 15.21 15.60 17,248,568 +0.31(+2.03%)
Dec 03, 2021 15.83 15.99 15.17 15.29 18,160,492 -0.29(-1.86%)
Dec 02, 2021 15.06 15.66 14.72 15.58 19,919,768 +0.46(+3.04%)
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.