Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 23.59 23.75 23.41 23.69 47,610,456 -0.22(-0.92%)
Feb 25, 2022 23.45 24.11 23.73 23.91 44,582,312 +0.68(+2.93%)
Feb 24, 2022 22.96 23.29 22.65 23.23 70,233,240 -0.28(-1.19%)
Feb 23, 2022 23.80 23.93 23.41 23.51 37,942,136 -0.24(-1.01%)
Feb 22, 2022 23.77 24.10 23.57 23.75 46,952,280 -0.12(-0.50%)
Feb 18, 2022 23.87 0 +0.11(+0.46%)
Feb 17, 2022 23.83 23.95 23.60 23.76 46,609,848 -0.18(-0.75%)
Feb 16, 2022 24.17 24.34 23.78 23.94 45,786,100 -0.40(-1.64%)
Feb 15, 2022 24.17 24.45 24.11 24.34 32,920,462 +0.29(+1.21%)
Feb 14, 2022 24.03 24.27 23.84 24.05 43,392,336 -0.08(-0.33%)
Feb 11, 2022 24.26 24.46 24.01 24.13 45,381,152 -0.12(-0.49%)
Feb 10, 2022 24.46 24.65 24.21 24.25 44,114,728 -0.25(-1.02%)
Feb 09, 2022 24.01 24.55 24.00 24.50 40,057,932 +0.56(+2.34%)
Feb 08, 2022 23.88 24.11 23.82 23.94 31,809,238 +0.01(+0.04%)
Feb 07, 2022 24.04 24.08 23.64 23.93 55,257,120 -0.15(-0.62%)
Feb 04, 2022 24.51 24.54 23.98 24.08 52,658,064 -0.48(-1.95%)
Feb 03, 2022 24.50 24.56 48,189,200 +0.02(+0.08%)
Feb 02, 2022 24.21 24.70 24.07 24.54 70,840,280 +0.12(+0.49%)
Feb 01, 2022 24.19 24.60 24.12 24.42 130,245,856 -1.08(-4.24%)
Jan 31, 2022 24.97 25.54 25.50 97,944,792 +0.29(+1.15%)
Jan 28, 2022 24.07 25.23 23.94 25.21 77,140,760 +1.09(+4.52%)
Jan 27, 2022 24.06 24.52 23.56 24.12 88,136,616 -0.13(-0.54%)
Jan 26, 2022 26.98 26.98 24.06 24.25 142,081,504 -2.23(-8.42%)
Jan 25, 2022 26.16 26.59 25.70 26.48 87,189,032 +0.14(+0.53%)
Jan 24, 2022 26.19 26.58 25.79 26.34 77,728,480 -0.27(-1.01%)
Jan 21, 2022 26.84 27.00 26.45 26.61 60,208,256 -0.41(-1.52%)
Jan 20, 2022 27.13 27.41 26.96 27.02 42,001,356 -0.26(-0.95%)
Jan 19, 2022 27.45 27.48 26.78 27.28 50,929,980 -0.03(-0.11%)
Jan 18, 2022 27.21 27.46 26.91 27.31 60,610,492 +0.13(+0.48%)
Jan 14, 2022 27.18 0 +0.38(+1.42%)
Jan 13, 2022 26.50 27.07 26.32 26.80 49,079,064 +0.35(+1.32%)
Jan 12, 2022 26.28 26.51 26.15 26.45 36,650,480 +0.11(+0.42%)
Jan 11, 2022 26.65 26.73 26.14 26.34 45,383,192 -0.12(-0.45%)
Jan 10, 2022 26.39 26.64 26.20 26.46 58,158,732 +0.17(+0.65%)
Jan 07, 2022 25.91 26.52 25.86 26.29 74,147,528 +0.18(+0.69%)
Jan 06, 2022 26.71 26.79 25.94 26.11 70,722,672 -0.10(-0.38%)
Jan 05, 2022 26.00 26.82 26.00 26.21 94,643,808 +0.57(+2.22%)
Jan 04, 2022 25.65 25.88 25.44 25.64 55,040,636 +0.21(+0.83%)
Jan 03, 2022 24.77 25.57 24.77 25.43 58,134,696 +0.83(+3.37%)
Dec 31, 2021 24.72 24.82 24.57 24.60 45,021,232 -0.18(-0.73%)
Dec 30, 2021 24.67 24.95 24.66 24.78 40,528,184 +0.14(+0.57%)
Dec 29, 2021 24.81 24.91 24.60 24.64 33,753,324 -0.18(-0.73%)
Dec 28, 2021 24.74 25.12 24.69 24.82 42,066,228 +0.04(+0.16%)
Dec 27, 2021 24.87 25.09 24.62 24.78 51,207,196 -0.09(-0.36%)
Dec 23, 2021 24.85 25.02 24.81 24.87 43,314,400 +0.09(+0.36%)
Dec 22, 2021 24.44 24.84 24.24 24.78 51,212,892 +0.31(+1.27%)
Dec 21, 2021 24.32 24.82 24.20 24.47 72,869,472 +0.28(+1.16%)
Dec 20, 2021 24.03 24.29 23.75 24.19 77,057,096 +0.41(+1.72%)
Dec 17, 2021 23.80 23.84 23.28 23.78 107,980,336 +0.07(+0.30%)
Dec 16, 2021 22.65 23.89 22.65 23.71 113,561,576 +1.54(+6.95%)
Dec 15, 2021 22.28 22.40 22.02 22.17 70,682,504 -0.12(-0.54%)
Dec 14, 2021 22.39 22.73 22.25 22.29 77,219,584 -0.15(-0.67%)
Dec 13, 2021 22.71 22.80 22.29 22.44 66,125,760 -0.40(-1.75%)
Dec 10, 2021 22.98 23.05 22.75 22.84 40,021,728 -0.10(-0.44%)
Dec 09, 2021 23.03 23.07 22.68 22.94 51,547,916 -0.23(-0.99%)
Dec 08, 2021 23.02 23.57 22.98 23.17 48,922,152 +0.09(+0.39%)
Dec 07, 2021 23.30 23.37 22.97 23.08 62,402,076 -0.20(-0.86%)
Dec 06, 2021 23.59 23.94 23.23 23.28 59,085,736 -0.18(-0.77%)
Dec 03, 2021 23.02 23.53 22.91 23.46 70,548,592 +0.41(+1.78%)
Dec 02, 2021 22.28 23.26 22.28 23.05 80,016,800 +0.82(+3.69%)
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.