Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 17.34 17.68 17.21 17.56 82,224,888 -0.27(-1.51%)
Feb 25, 2022 17.25 17.90 17.42 17.83 78,887,960 +0.68(+3.97%)
Feb 24, 2022 15.99 17.19 15.96 17.15 110,267,416 +0.20(+1.18%)
Feb 23, 2022 17.50 17.73 16.88 16.95 79,674,016 -0.34(-1.97%)
Feb 22, 2022 17.67 17.76 17.07 17.29 98,446,440 -0.75(-4.16%)
Feb 18, 2022 18.04 0 +0.50(+2.85%)
Feb 17, 2022 17.86 17.94 17.50 17.54 55,239,192 -0.47(-2.61%)
Feb 16, 2022 17.89 18.21 17.74 18.01 57,211,212 -0.07(-0.39%)
Feb 15, 2022 17.80 18.13 17.72 18.08 65,883,548 +0.62(+3.55%)
Feb 14, 2022 17.51 17.73 17.29 17.46 78,843,880 -0.09(-0.51%)
Feb 11, 2022 18.10 18.36 17.42 17.55 94,690,992 -0.53(-2.93%)
Feb 10, 2022 17.97 18.63 17.92 18.08 75,971,592 -0.27(-1.47%)
Feb 09, 2022 18.27 18.43 18.03 18.35 86,901,200 +0.63(+3.56%)
Feb 08, 2022 17.58 17.91 17.02 17.72 142,527,984 -0.17(-0.95%)
Feb 07, 2022 17.73 18.12 17.70 17.89 84,490,464 -0.07(-0.39%)
Feb 04, 2022 18.52 18.59 17.52 17.96 211,169,088 -1.93(-9.70%)
Feb 03, 2022 20.17 19.87 19.89 101,468,768 -0.74(-3.59%)
Feb 02, 2022 20.81 21.05 20.18 20.63 94,942,160 -0.03(-0.15%)
Feb 01, 2022 20.61 20.85 19.92 20.66 117,400,960 +0.36(+1.77%)
Jan 31, 2022 19.58 20.33 20.30 91,155,024 +0.76(+3.89%)
Jan 28, 2022 19.32 19.55 18.92 19.54 87,677,104 -0.01(-0.05%)
Jan 27, 2022 20.31 20.65 19.41 19.55 105,477,704 -0.36(-1.81%)
Jan 26, 2022 21.01 21.04 19.57 19.91 135,623,648 -0.07(-0.35%)
Jan 25, 2022 20.00 20.26 19.56 19.98 116,544,992 -0.41(-2.01%)
Jan 24, 2022 19.93 20.47 18.80 20.39 186,682,384 -0.26(-1.26%)
Jan 21, 2022 21.21 21.50 20.54 20.65 145,540,928 -1.00(-4.62%)
Jan 20, 2022 21.88 23.07 21.57 21.65 151,183,776 -0.80(-3.56%)
Jan 19, 2022 24.65 24.92 22.41 22.45 153,080,288 -1.93(-7.92%)
Jan 18, 2022 24.87 25.13 24.30 24.38 110,522,840 -0.81(-3.22%)
Jan 14, 2022 25.19 0 +0.17(+0.68%)
Jan 13, 2022 24.64 25.87 24.37 25.02 184,889,136 +0.55(+2.25%)
Jan 12, 2022 24.61 24.84 24.01 24.47 103,802,680 +0.12(+0.49%)
Jan 11, 2022 23.78 24.35 23.28 24.35 105,777,664 +0.50(+2.10%)
Jan 10, 2022 24.10 24.44 23.35 23.85 122,523,864 -0.59(-2.41%)
Jan 07, 2022 24.67 24.91 24.04 24.44 127,017,880 -0.02(-0.08%)
Jan 06, 2022 24.09 24.62 23.36 24.46 154,600,576 +0.80(+3.38%)
Jan 05, 2022 24.06 24.95 23.47 23.66 253,225,920 -0.65(-2.67%)
Jan 04, 2022 22.52 24.56 22.42 24.31 310,886,912 +2.54(+11.67%)
Jan 03, 2022 21.27 21.88 21.06 21.77 110,447,528 +1.00(+4.81%)
Dec 31, 2021 20.46 21.01 20.46 20.77 51,899,616 +0.30(+1.47%)
Dec 30, 2021 20.59 20.96 20.47 20.47 51,524,372 -0.09(-0.44%)
Dec 29, 2021 20.71 20.77 20.45 20.56 37,664,688 -0.20(-0.96%)
Dec 28, 2021 20.66 21.06 20.59 20.76 52,787,116 -0.04(-0.19%)
Dec 27, 2021 20.26 20.89 20.10 20.80 59,371,416 +0.55(+2.72%)
Dec 23, 2021 20.08 20.50 20.00 20.25 50,610,548 +0.11(+0.55%)
Dec 22, 2021 19.64 20.34 19.64 20.14 75,650,624 +0.53(+2.70%)
Dec 21, 2021 19.75 19.79 19.33 19.61 58,812,936 +0.19(+0.98%)
Dec 20, 2021 19.46 19.62 19.05 19.42 74,392,024 -0.35(-1.77%)
Dec 17, 2021 20.03 20.24 19.60 19.77 98,963,104 -0.58(-2.85%)
Dec 16, 2021 20.57 21.10 20.26 20.35 106,682,096 +0.16(+0.79%)
Dec 15, 2021 19.99 20.33 19.55 20.19 79,739,632 +0.14(+0.70%)
Dec 14, 2021 19.80 20.18 19.38 20.05 124,433,016 -0.38(-1.86%)
Dec 13, 2021 21.24 21.30 20.13 20.43 126,845,488 -1.02(-4.76%)
Dec 10, 2021 19.77 21.49 19.76 21.45 169,657,376 +1.88(+9.61%)
Dec 09, 2021 19.76 19.93 19.54 19.57 63,149,112 -0.24(-1.21%)
Dec 08, 2021 20.18 20.19 19.75 19.81 63,207,328 -0.15(-0.75%)
Dec 07, 2021 19.65 20.06 19.52 19.96 75,429,888 +0.74(+3.85%)
Dec 06, 2021 19.23 19.49 18.61 19.22 88,072,112 +0.08(+0.42%)
Dec 03, 2021 20.37 20.40 18.93 19.14 120,275,200 -0.73(-3.67%)
Dec 02, 2021 19.50 20.11 19.28 19.87 93,942,936 +0.29(+1.48%)
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.