Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 20.06 20.99 19.96 20.53 2,924,336 +0.35(+1.73%)
Feb 25, 2022 19.90 20.21 19.42 20.18 3,112,622 +0.08(+0.40%)
Feb 24, 2022 19.02 20.13 18.75 20.10 3,437,644 +0.68(+3.50%)
Feb 23, 2022 19.77 19.97 19.20 19.42 4,509,217 -0.18(-0.92%)
Feb 22, 2022 19.42 19.78 19.34 19.60 3,231,364 +0.04(+0.20%)
Feb 18, 2022 19.56 0 +1.22(+6.65%)
Feb 17, 2022 19.00 19.17 18.30 18.34 2,020,076 -0.74(-3.88%)
Feb 16, 2022 19.04 19.35 18.91 19.08 2,170,084 -0.10(-0.52%)
Feb 15, 2022 18.75 19.38 18.75 19.18 2,342,574 +0.59(+3.17%)
Feb 14, 2022 18.70 18.91 18.47 18.59 2,303,678 -0.16(-0.85%)
Feb 11, 2022 18.99 19.32 18.73 18.75 1,507,836 -0.18(-0.95%)
Feb 10, 2022 19.09 19.45 18.73 18.93 1,564,078 -0.45(-2.32%)
Feb 09, 2022 18.74 19.53 18.74 19.38 2,544,913 +0.40(+2.11%)
Feb 08, 2022 19.02 19.14 18.76 18.98 1,324,964 -0.12(-0.63%)
Feb 07, 2022 18.77 19.30 18.71 19.10 1,913,033 +0.31(+1.65%)
Feb 04, 2022 17.98 19.18 17.98 18.79 3,182,939 +0.84(+4.68%)
Feb 03, 2022 17.85 18.11 17.95 1,341,916 +0.03(+0.17%)
Feb 02, 2022 18.44 18.50 17.78 17.92 2,300,115 -0.50(-2.71%)
Feb 01, 2022 18.20 18.48 18.07 18.42 1,720,718 +0.32(+1.77%)
Jan 31, 2022 17.72 18.12 18.10 1,824,819 +0.33(+1.86%)
Jan 28, 2022 17.49 17.78 17.01 17.77 2,428,501 +0.35(+2.01%)
Jan 27, 2022 17.94 18.11 17.37 17.42 1,496,889 -0.50(-2.79%)
Jan 26, 2022 18.14 18.57 17.85 17.92 2,170,727 -0.29(-1.59%)
Jan 25, 2022 18.38 18.57 17.55 18.21 3,187,536 -0.31(-1.67%)
Jan 24, 2022 17.11 18.61 17.10 18.52 3,470,187 +1.20(+6.93%)
Jan 21, 2022 17.01 17.55 16.86 17.32 3,656,446 +0.29(+1.70%)
Jan 20, 2022 17.22 17.50 17.01 17.03 1,676,834 -0.05(-0.29%)
Jan 19, 2022 17.54 17.60 17.07 17.08 1,547,234 -0.30(-1.73%)
Jan 18, 2022 18.24 18.24 17.35 17.38 2,610,005 -0.74(-4.08%)
Jan 14, 2022 18.12 0 +0.35(+1.97%)
Jan 13, 2022 18.01 18.19 17.68 17.77 1,430,515 -0.19(-1.06%)
Jan 12, 2022 18.19 18.19 17.71 17.96 2,019,739 -0.31(-1.70%)
Jan 11, 2022 18.42 18.67 18.15 18.27 1,417,494 +0.00(+0.00%)
Jan 10, 2022 17.84 18.32 17.17 18.27 3,581,043 -0.47(-2.51%)
Jan 07, 2022 18.46 19.03 18.36 18.74 1,857,762 +0.45(+2.46%)
Jan 06, 2022 18.12 18.35 17.92 18.29 2,410,085 +0.26(+1.44%)
Jan 05, 2022 18.67 18.95 17.99 18.03 2,727,589 -0.72(-3.84%)
Jan 04, 2022 19.14 19.38 18.59 18.75 1,511,600 -0.43(-2.24%)
Jan 03, 2022 18.23 19.19 18.12 19.18 2,103,697 +0.90(+4.92%)
Dec 31, 2021 18.66 18.79 18.25 18.28 1,496,394 -0.35(-1.88%)
Dec 30, 2021 19.01 19.08 18.56 18.63 1,121,641 -0.36(-1.90%)
Dec 29, 2021 18.82 19.09 18.78 18.99 942,325 +0.15(+0.80%)
Dec 28, 2021 18.95 19.35 18.82 18.84 1,047,485 -0.18(-0.95%)
Dec 27, 2021 19.30 19.31 18.77 19.02 1,417,812 -0.26(-1.35%)
Dec 23, 2021 19.18 19.57 19.16 19.28 1,581,035 +0.18(+0.94%)
Dec 22, 2021 18.90 19.10 18.67 19.10 1,077,968 +0.17(+0.90%)
Dec 21, 2021 18.70 18.95 18.44 18.93 1,741,104 +0.39(+2.10%)
Dec 20, 2021 18.17 18.79 17.97 18.54 2,613,384 +0.34(+1.88%)
Dec 17, 2021 17.63 18.30 17.59 18.20 6,268,180 +0.57(+3.23%)
Dec 16, 2021 17.84 18.09 17.61 17.63 1,574,469 -0.23(-1.29%)
Dec 15, 2021 16.90 17.88 16.90 17.86 1,966,271 +0.86(+5.06%)
Dec 14, 2021 16.96 17.39 16.92 17.00 2,033,861 +0.00(+0.00%)
Dec 13, 2021 16.65 17.05 16.33 17.00 1,426,443 +0.35(+2.10%)
Dec 10, 2021 16.56 17.00 16.54 16.65 1,789,305 +0.08(+0.48%)
Dec 09, 2021 16.72 16.95 16.53 16.57 1,524,286 -0.30(-1.78%)
Dec 08, 2021 16.71 16.95 16.48 16.87 1,280,916 +0.30(+1.81%)
Dec 07, 2021 16.30 16.77 16.30 16.57 1,952,966 +0.39(+2.41%)
Dec 06, 2021 15.85 16.28 15.50 16.18 2,860,506 +0.34(+2.15%)
Dec 03, 2021 16.62 16.67 15.74 15.84 2,503,907 -0.64(-3.88%)
Dec 02, 2021 16.31 16.46 16.21 16.48 1,348,837 +0.08(+0.49%)
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.