Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 23.90 24.13 23.24 23.88 13,855,810 -0.41(-1.67%)
Feb 25, 2022 23.17 24.33 23.53 24.28 16,949,602 +1.11(+4.81%)
Feb 24, 2022 20.96 23.29 20.66 23.17 22,583,338 +1.85(+8.69%)
Feb 23, 2022 22.23 22.38 21.14 21.31 23,546,746 -1.18(-5.24%)
Feb 22, 2022 24.33 25.98 22.27 22.49 56,324,376 -1.18(-4.98%)
Feb 18, 2022 23.67 0 +0.46(+1.98%)
Feb 17, 2022 23.75 24.41 23.05 23.21 13,858,418 -0.84(-3.49%)
Feb 16, 2022 24.48 24.82 23.40 24.05 23,706,578 +0.63(+2.67%)
Feb 15, 2022 22.78 23.47 22.78 23.42 8,719,215 +0.88(+3.88%)
Feb 14, 2022 23.50 23.58 22.38 22.55 10,689,417 -0.90(-3.85%)
Feb 11, 2022 24.44 24.59 23.32 23.45 9,632,812 -1.04(-4.25%)
Feb 10, 2022 24.77 25.49 24.29 24.49 9,790,865 -0.47(-1.88%)
Feb 09, 2022 24.47 25.08 24.23 24.96 10,144,963 +0.70(+2.89%)
Feb 08, 2022 23.90 24.85 23.59 24.26 11,120,550 +0.70(+2.97%)
Feb 07, 2022 23.40 23.90 23.10 23.56 9,198,990 +0.22(+0.95%)
Feb 04, 2022 23.15 23.60 22.75 23.34 10,327,774 +0.25(+1.08%)
Feb 03, 2022 23.07 22.96 23.09 9,989,887 -0.20(-0.87%)
Feb 02, 2022 24.13 24.19 22.73 23.30 12,087,557 -0.84(-3.47%)
Feb 01, 2022 23.85 24.39 23.36 24.13 8,299,298 +0.55(+2.34%)
Jan 31, 2022 23.26 23.65 23.58 10,871,161 +0.15(+0.63%)
Jan 28, 2022 23.65 23.71 22.66 23.43 10,983,920 -0.21(-0.90%)
Jan 27, 2022 24.21 25.05 23.47 23.65 13,717,345 -0.31(-1.31%)
Jan 26, 2022 25.09 25.31 23.88 23.96 14,627,622 -0.77(-3.13%)
Jan 25, 2022 24.34 25.73 24.26 24.73 22,706,096 -0.20(-0.81%)
Jan 24, 2022 22.67 25.06 21.93 24.93 45,586,188 +3.80(+18.00%)
Jan 21, 2022 21.81 21.94 20.79 21.13 16,066,345 -0.82(-3.73%)
Jan 20, 2022 23.32 23.74 21.89 21.95 11,748,649 -1.33(-5.70%)
Jan 19, 2022 23.25 23.94 23.10 23.28 12,599,425 +0.05(+0.20%)
Jan 18, 2022 23.77 23.95 23.22 23.23 14,175,486 -0.76(-3.19%)
Jan 14, 2022 24.00 0 -0.73(-2.94%)
Jan 13, 2022 24.73 25.61 24.56 24.72 9,713,719 +0.20(+0.83%)
Jan 12, 2022 24.87 25.21 24.02 24.52 8,894,787 -0.10(-0.41%)
Jan 11, 2022 23.63 24.79 23.47 24.62 10,955,165 +1.08(+4.58%)
Jan 10, 2022 24.20 24.24 22.68 23.54 13,398,241 -0.74(-3.03%)
Jan 07, 2022 24.45 24.82 23.94 24.28 11,260,648 -0.35(-1.42%)
Jan 06, 2022 24.57 24.91 23.57 24.63 12,075,069 +0.28(+1.13%)
Jan 05, 2022 25.87 26.09 24.33 24.35 13,008,466 -1.52(-5.87%)
Jan 04, 2022 25.22 26.02 25.22 25.87 11,444,095 +0.65(+2.59%)
Jan 03, 2022 24.73 26.27 24.54 25.22 19,193,850 +1.11(+4.58%)
Dec 31, 2021 24.67 25.05 24.05 24.12 10,521,382 -0.61(-2.46%)
Dec 30, 2021 24.62 25.12 24.54 24.72 13,934,964 -0.13(-0.52%)
Dec 29, 2021 23.98 25.19 23.69 24.85 15,400,981 +0.86(+3.57%)
Dec 28, 2021 23.61 24.65 23.52 24.00 17,791,716 +0.22(+0.93%)
Dec 27, 2021 23.07 24.06 23.05 23.77 15,240,054 +0.62(+2.67%)
Dec 23, 2021 23.12 23.35 22.73 23.16 10,641,109 +0.25(+1.09%)
Dec 22, 2021 22.82 23.20 22.39 22.91 11,917,636 +0.03(+0.12%)
Dec 21, 2021 21.91 22.99 21.89 22.88 16,552,161 +1.17(+5.39%)
Dec 20, 2021 22.08 22.32 21.15 21.71 17,840,886 -0.90(-3.99%)
Dec 17, 2021 22.29 23.07 21.74 22.61 78,528,720 +0.26(+1.15%)
Dec 16, 2021 23.28 23.35 22.24 22.36 15,232,758 -0.68(-2.96%)
Dec 15, 2021 23.07 23.43 22.37 23.04 19,028,880 -0.71(-2.99%)
Dec 14, 2021 22.83 23.98 22.73 23.75 17,554,754 +0.90(+3.95%)
Dec 13, 2021 24.35 24.46 22.33 22.84 22,276,128 -1.63(-6.66%)
Dec 10, 2021 24.35 24.66 23.49 24.47 18,949,080 -0.05(-0.19%)
Dec 09, 2021 25.02 25.47 24.51 24.52 14,627,716 -0.51(-2.05%)
Dec 08, 2021 25.53 25.80 24.84 25.03 16,112,056 -0.45(-1.76%)
Dec 07, 2021 25.22 25.94 24.93 25.48 17,470,828 +0.64(+2.58%)
Dec 06, 2021 24.87 25.78 24.57 24.84 22,611,998 +0.30(+1.23%)
Dec 03, 2021 25.52 25.76 23.91 24.54 20,912,374 -0.82(-3.25%)
Dec 02, 2021 25.24 25.76 24.41 25.36 20,368,678 +0.48(+1.91%)
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.