Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.20 21.61 20.95 21.24 6,171,735 -0.55(-2.52%)
Feb 25, 2022 21.23 21.91 21.54 21.79 5,843,791 +0.77(+3.66%)
Feb 24, 2022 20.19 21.09 20.02 21.02 6,709,399 -0.12(-0.57%)
Feb 23, 2022 21.98 22.14 21.05 21.14 4,963,191 -0.63(-2.89%)
Feb 22, 2022 22.43 22.46 21.57 21.77 5,185,996 -0.70(-3.12%)
Feb 18, 2022 22.47 0 +0.08(+0.36%)
Feb 17, 2022 23.26 23.31 22.30 22.39 4,576,709 -1.19(-5.05%)
Feb 16, 2022 23.03 23.69 23.03 23.58 4,357,455 +0.25(+1.07%)
Feb 15, 2022 22.88 23.49 22.88 23.33 3,731,599 +0.51(+2.23%)
Feb 14, 2022 22.87 23.18 22.49 22.82 5,756,318 -0.01(-0.04%)
Feb 11, 2022 23.28 23.76 22.64 22.83 5,165,582 -0.57(-2.44%)
Feb 10, 2022 23.31 24.31 23.27 23.40 5,229,099 -0.23(-0.97%)
Feb 09, 2022 23.40 23.70 23.37 23.63 4,657,858 +0.54(+2.34%)
Feb 08, 2022 23.00 23.37 22.98 23.09 6,964,378 +0.11(+0.48%)
Feb 07, 2022 22.85 23.23 22.79 22.98 6,628,297 +0.15(+0.66%)
Feb 04, 2022 22.28 23.09 22.24 22.83 5,234,108 +0.58(+2.61%)
Feb 03, 2022 22.06 22.25 5,577,928 +0.01(+0.04%)
Feb 02, 2022 22.44 22.44 21.77 22.24 5,732,241 -0.17(-0.76%)
Feb 01, 2022 22.74 22.86 22.24 22.41 6,918,746 -0.25(-1.10%)
Jan 31, 2022 21.57 22.70 22.66 5,613,579 +0.94(+4.33%)
Jan 28, 2022 21.47 21.70 21.02 21.72 5,985,997 +0.14(+0.65%)
Jan 27, 2022 21.56 22.08 21.27 21.58 5,887,649 +0.30(+1.41%)
Jan 26, 2022 21.47 22.02 21.02 21.28 5,940,480 -0.06(-0.28%)
Jan 25, 2022 21.00 21.62 20.25 21.34 6,886,416 -0.23(-1.07%)
Jan 24, 2022 21.30 21.61 20.40 21.57 7,659,835 -0.37(-1.69%)
Jan 21, 2022 22.40 22.48 21.82 21.94 5,389,530 -0.70(-3.09%)
Jan 20, 2022 23.28 23.61 22.60 22.64 4,580,465 -0.61(-2.62%)
Jan 19, 2022 24.29 24.44 23.24 23.25 3,825,595 -0.80(-3.33%)
Jan 18, 2022 24.69 24.75 23.80 24.05 3,348,170 -0.84(-3.37%)
Jan 14, 2022 24.89 0 +0.12(+0.48%)
Jan 13, 2022 24.86 25.24 24.64 24.77 4,062,976 +0.06(+0.24%)
Jan 12, 2022 24.99 25.33 24.62 24.71 3,829,333 -0.11(-0.44%)
Jan 11, 2022 24.29 24.86 24.18 24.82 3,163,571 +0.66(+2.73%)
Jan 10, 2022 24.65 24.75 23.71 24.16 4,639,317 -0.38(-1.55%)
Jan 07, 2022 24.47 24.83 24.23 24.54 4,912,031 +0.40(+1.66%)
Jan 06, 2022 24.22 24.36 23.76 24.14 3,198,322 +0.45(+1.90%)
Jan 05, 2022 24.44 24.83 23.65 23.69 4,069,792 -0.62(-2.55%)
Jan 04, 2022 23.71 24.52 23.59 24.31 4,479,088 +1.02(+4.38%)
Jan 03, 2022 23.25 23.60 23.13 23.29 4,652,142 +0.27(+1.17%)
Dec 31, 2021 23.19 23.31 22.97 23.02 2,180,329 -0.19(-0.82%)
Dec 30, 2021 23.35 23.58 23.19 23.21 1,445,235 -0.15(-0.64%)
Dec 29, 2021 23.50 23.63 23.31 23.36 1,956,380 -0.17(-0.72%)
Dec 28, 2021 23.46 23.80 23.45 23.53 2,725,709 -0.02(-0.08%)
Dec 27, 2021 23.32 23.57 23.23 23.55 2,411,599 +0.21(+0.90%)
Dec 23, 2021 23.03 23.45 22.93 23.34 2,849,246 +0.54(+2.37%)
Dec 22, 2021 22.74 23.03 22.62 22.80 4,510,849 +0.06(+0.26%)
Dec 21, 2021 22.17 22.84 22.14 22.74 3,559,000 +0.98(+4.50%)
Dec 20, 2021 21.95 21.95 21.33 21.76 5,804,526 -0.85(-3.76%)
Dec 17, 2021 22.97 23.01 22.28 22.61 6,928,957 -0.10(-0.44%)
Dec 16, 2021 23.28 23.44 22.52 22.71 4,816,340 -0.19(-0.83%)
Dec 15, 2021 22.76 22.94 22.32 22.90 3,424,364 +0.19(+0.84%)
Dec 14, 2021 22.73 23.07 22.42 22.71 3,333,746 -0.11(-0.48%)
Dec 13, 2021 23.11 23.11 22.57 22.82 6,657,655 -0.32(-1.38%)
Dec 10, 2021 23.49 23.72 22.91 23.14 2,536,804 -0.07(-0.30%)
Dec 09, 2021 23.48 23.62 23.19 23.21 3,181,734 -0.40(-1.69%)
Dec 08, 2021 23.34 23.83 23.27 23.61 4,165,405 +0.22(+0.94%)
Dec 07, 2021 23.05 23.55 23.01 23.39 2,969,846 +0.62(+2.72%)
Dec 06, 2021 22.85 23.10 22.47 22.77 3,302,781 +0.34(+1.52%)
Dec 03, 2021 22.79 22.98 22.18 22.43 4,213,863 -0.32(-1.41%)
Dec 02, 2021 22.14 22.94 22.03 22.75 3,503,716 +0.78(+3.55%)
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.