Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 23.99 24.66 23.72 24.38 476,511,520 +0.23(+0.94%)
Feb 25, 2022 23.72 24.21 23.50 24.15 528,987,328 +0.41(+1.72%)
Feb 24, 2022 21.01 23.79 20.90 23.74 734,664,448 +1.36(+6.08%)
Feb 23, 2022 23.80 24.15 22.30 22.38 564,980,032 -1.00(-4.29%)
Feb 22, 2022 23.03 24.06 22.99 23.38 632,670,528 -0.25(-1.07%)
Feb 18, 2022 23.64 0 -0.86(-3.53%)
Feb 17, 2022 25.62 25.78 24.16 24.50 809,486,528 -2.00(-7.56%)
Feb 16, 2022 26.25 26.58 25.55 26.50 724,613,888 +0.02(+0.06%)
Feb 15, 2022 24.94 26.54 24.78 26.49 700,260,736 +2.17(+8.94%)
Feb 14, 2022 23.93 24.87 23.75 24.32 439,627,744 +0.37(+1.56%)
Feb 11, 2022 25.91 26.15 23.77 23.94 605,689,024 -1.87(-7.26%)
Feb 10, 2022 25.99 26.92 25.59 25.82 512,247,136 -0.88(-3.30%)
Feb 09, 2022 25.62 26.72 25.35 26.70 523,617,664 +1.60(+6.36%)
Feb 08, 2022 24.35 25.21 23.97 25.10 409,160,704 +0.38(+1.54%)
Feb 07, 2022 24.37 25.18 24.20 24.72 375,758,976 +0.41(+1.68%)
Feb 04, 2022 23.97 24.63 23.63 24.31 354,910,208 +0.37(+1.55%)
Feb 03, 2022 24.45 23.77 23.94 409,525,664 -1.30(-5.13%)
Feb 02, 2022 25.79 25.81 24.55 25.24 541,357,184 +0.61(+2.46%)
Feb 01, 2022 25.10 25.14 23.88 24.63 517,363,264 +1.80(+7.87%)
Jan 28, 2022 22.01 22.85 21.29 22.83 544,007,936 +0.90(+4.08%)
Jan 27, 2022 23.56 23.99 21.67 21.94 572,770,432 -0.83(-3.64%)
Jan 26, 2022 23.23 24.05 22.30 22.77 754,633,536 +0.45(+2.01%)
Jan 25, 2022 22.54 22.94 22.00 22.32 661,167,808 -1.05(-4.48%)
Jan 24, 2022 22.32 23.37 20.88 23.37 917,283,456 -0.00(-0.01%)
Jan 21, 2022 23.50 24.82 23.26 23.37 719,142,016 -0.78(-3.21%)
Jan 20, 2022 25.30 25.57 24.09 24.14 433,209,312 -0.92(-3.66%)
Jan 19, 2022 26.07 26.54 25.05 25.06 486,852,960 -0.84(-3.23%)
Jan 18, 2022 26.25 26.63 25.77 25.90 424,400,928 -0.35(-1.32%)
Jan 14, 2022 26.24 0 -0.32(-1.22%)
Jan 13, 2022 28.37 28.40 26.49 26.57 543,624,960 -1.42(-5.09%)
Jan 12, 2022 28.06 28.59 27.60 27.99 382,834,560 +0.18(+0.65%)
Jan 11, 2022 27.32 28.06 26.83 27.81 403,456,640 +0.42(+1.52%)
Jan 10, 2022 26.57 27.46 25.64 27.39 593,713,856 +0.15(+0.56%)
Jan 07, 2022 28.13 28.42 27.05 27.24 410,034,528 -0.93(-3.30%)
Jan 06, 2022 27.63 28.39 27.06 28.17 453,718,432 +0.57(+2.08%)
Jan 05, 2022 28.94 29.41 27.53 27.60 496,583,968 -1.69(-5.76%)
Jan 04, 2022 30.27 30.46 28.34 29.28 526,389,824 -0.83(-2.76%)
Jan 03, 2022 29.81 30.70 29.78 30.11 391,631,424 +0.71(+2.41%)
Dec 31, 2021 29.67 30.21 29.32 29.40 266,589,808 -0.18(-0.59%)
Dec 30, 2021 29.82 30.45 29.53 29.58 307,797,280 -0.41(-1.38%)
Dec 29, 2021 30.27 30.54 29.36 29.99 342,446,272 -0.32(-1.06%)
Dec 28, 2021 31.30 31.32 30.01 30.32 419,733,728 -0.62(-2.01%)
Dec 27, 2021 29.65 31.08 29.63 30.94 403,087,584 +1.30(+4.40%)
Dec 23, 2021 29.75 30.05 29.39 29.63 343,100,960 +0.24(+0.82%)
Dec 22, 2021 28.88 29.55 28.44 29.39 400,585,408 +0.31(+1.08%)
Dec 21, 2021 28.37 29.11 27.39 29.08 523,253,920 +1.37(+4.93%)
Dec 20, 2021 27.30 28.14 26.99 27.71 463,275,328 -0.08(-0.30%)
Dec 17, 2021 27.98 28.92 27.75 27.79 716,783,424 -0.59(-2.06%)
Dec 16, 2021 31.14 31.15 28.09 28.38 705,827,648 -2.07(-6.80%)
Dec 15, 2021 28.39 30.49 27.83 30.45 696,278,144 +2.12(+7.49%)
Dec 14, 2021 27.69 28.67 27.24 28.33 666,505,984 +0.18(+0.62%)
Dec 13, 2021 30.24 30.29 28.11 28.15 595,903,744 -2.04(-6.75%)
Dec 10, 2021 31.14 31.30 29.85 30.19 488,934,912 -0.29(-0.96%)
Dec 09, 2021 31.73 32.20 30.42 30.48 487,963,328 -1.34(-4.20%)
Dec 08, 2021 31.99 32.28 31.41 31.82 474,954,848 +0.83(+2.66%)
Dec 07, 2021 30.95 32.44 30.70 30.99 591,163,648 +0.96(+3.21%)
Dec 06, 2021 29.87 30.23 28.03 30.03 658,534,336 -0.66(-2.14%)
Dec 03, 2021 31.99 32.12 30.12 30.69 544,447,360 -1.43(-4.46%)
Dec 02, 2021 31.21 32.47 31.02 32.12 471,389,120 +0.69(+2.20%)
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.