Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
V226S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 47.99 | -0.45 | -0.93% | 48.58 | 48.95 | 47.11 | 0 |
| May 30 2024 | 48.44 | 3.10 | 6.84% | 49.04 | 49.47 | 48.24 | 0 |
| May 29 2024 | 45.34 | 4.03 | 9.76% | 43.38 | 45.96 | 43.07 | 0 |
| May 28 2024 | 41.31 | 1.47 | 3.69% | 40.00 | 41.44 | 39.48 | 0 |
| May 27 2024 | 39.84 | 0.57 | 1.45% | 40.09 | 40.41 | 39.84 | 0 |
| May 24 2024 | 39.27 | 2.21 | 5.96% | 40.01 | 40.23 | 38.67 | 0 |
| May 23 2024 | 37.06 | 3.91 | 11.79% | 33.98 | 37.27 | 33.42 | 0 |
| May 22 2024 | 33.15 | 0.46 | 1.41% | 32.50 | 33.42 | 32.50 | 0 |
| May 21 2024 | 32.69 | 1.97 | 6.41% | 33.00 | 33.23 | 32.48 | 0 |
| May 20 2024 | 30.72 | -1.79 | -5.51% | 31.04 | 32.14 | 30.72 | 0 |
| May 17 2024 | 32.51 | 1.51 | 4.87% | 32.55 | 33.04 | 32.12 | 0 |
| May 16 2024 | 31.00 | -2.63 | -7.82% | 31.93 | 32.47 | 31.00 | 0 |
| May 15 2024 | 33.63 | -2.90 | -7.94% | 35.79 | 36.02 | 33.17 | 37 |
| May 14 2024 | 36.53 | 0.00 | 0.00% | 36.53 | 36.53 | 36.53 | 0 |
| May 13 2024 | 36.53 | -0.73 | -1.96% | 36.41 | 36.55 | 35.32 | 0 |
| May 10 2024 | 37.26 | -1.90 | -4.85% | 37.02 | 37.26 | 35.94 | 0 |
| May 09 2024 | 39.16 | -2.60 | -6.23% | 41.19 | 41.75 | 38.82 | 0 |
| May 08 2024 | 41.76 | -0.34 | -0.81% | 42.57 | 43.29 | 41.76 | 0 |
| May 07 2024 | 42.10 | -1.88 | -4.27% | 42.63 | 42.74 | 41.58 | 0 |
| May 06 2024 | 43.98 | -0.66 | -1.48% | 44.01 | 44.04 | 42.71 | 0 |
| May 03 2024 | 44.64 | -5.95 | -11.76% | 46.37 | 46.64 | 43.41 | 0 |
| May 02 2024 | 50.59 | 0.36 | 0.72% | 50.26 | 51.98 | 49.38 | 0 |
| Apr 30 2024 | 50.23 | 2.25 | 4.69% | 47.57 | 50.26 | 47.21 | 0 |
| Apr 29 2024 | 47.98 | -1.11 | -2.26% | 47.37 | 48.26 | 47.37 | 0 |
| Apr 26 2024 | 49.09 | -2.90 | -5.58% | 48.99 | 50.23 | 48.07 | 0 |
| Apr 25 2024 | 51.99 | 4.63 | 9.78% | 47.14 | 53.10 | 46.86 | 0 |
| Apr 24 2024 | 47.36 | 0.51 | 1.09% | 45.56 | 47.84 | 45.56 | 0 |
| Apr 23 2024 | 46.85 | -4.07 | -7.99% | 48.86 | 48.98 | 46.21 | 0 |
| Apr 22 2024 | 50.92 | -0.53 | -1.03% | 50.16 | 51.21 | 49.14 | 0 |
| Apr 19 2024 | 51.45 | 0.67 | 1.32% | 55.90 | 55.90 | 50.92 | 0 |
| Apr 18 2024 | 50.78 | -3.66 | -6.72% | 52.34 | 53.25 | 50.43 | 0 |
| Apr 17 2024 | 54.44 | 1.64 | 3.11% | 53.43 | 54.44 | 51.25 | 0 |
| Apr 16 2024 | 52.80 | 2.64 | 5.26% | 54.38 | 54.71 | 51.01 | 0 |
| Apr 15 2024 | 50.16 | 0.47 | 0.95% | 50.04 | 50.76 | 47.93 | 0 |
| Apr 12 2024 | 49.69 | 1.62 | 3.37% | 46.27 | 50.46 | 45.81 | 0 |
| Apr 11 2024 | 48.07 | 1.08 | 2.30% | 46.35 | 48.86 | 45.66 | 250 |
| Apr 10 2024 | 46.99 | 3.17 | 7.23% | 41.82 | 47.11 | 40.94 | 0 |
| Apr 09 2024 | 43.82 | 2.22 | 5.34% | 41.78 | 44.73 | 41.10 | 0 |
| Apr 08 2024 | 41.60 | -0.65 | -1.54% | 42.08 | 42.86 | 41.08 | 0 |
| Apr 05 2024 | 42.25 | 4.20 | 11.04% | 44.30 | 44.71 | 42.25 | 0 |
| Apr 04 2024 | 38.05 | -0.77 | -1.98% | 39.15 | 39.15 | 37.03 | 0 |
| Apr 03 2024 | 38.82 | -1.17 | -2.93% | 40.35 | 40.36 | 38.57 | 0 |
| Apr 02 2024 | 39.99 | 6.03 | 17.76% | 37.66 | 40.47 | 37.19 | 0 |
| Mar 28 2024 | 33.96 | -2.29 | -6.32% | 34.33 | 34.52 | 33.40 | 0 |
| Mar 27 2024 | 36.25 | -1.03 | -2.76% | 36.96 | 37.04 | 35.47 | 0 |
| Mar 26 2024 | 37.28 | -0.49 | -1.30% | 37.50 | 38.01 | 37.05 | 0 |
| Mar 25 2024 | 37.77 | 1.80 | 5.00% | 37.46 | 37.92 | 36.87 | 0 |
| Mar 22 2024 | 35.97 | 2.63 | 7.89% | 33.60 | 35.97 | 33.16 | 0 |
| Mar 21 2024 | 33.34 | -6.35 | -16.00% | 34.64 | 35.18 | 32.78 | 0 |
| Mar 20 2024 | 39.69 | -0.47 | -1.17% | 39.84 | 40.74 | 39.35 | 0 |
| Mar 19 2024 | 40.16 | -1.92 | -4.56% | 42.73 | 43.72 | 40.16 | 0 |
| Mar 18 2024 | 42.08 | -1.39 | -3.20% | 43.11 | 43.85 | 41.75 | 0 |
| Mar 15 2024 | 43.47 | 2.55 | 6.23% | 41.83 | 43.47 | 40.86 | 0 |
| Mar 14 2024 | 40.92 | 1.81 | 4.63% | 39.46 | 41.48 | 38.51 | 0 |
| Mar 13 2024 | 39.11 | -2.23 | -5.39% | 40.50 | 40.62 | 38.94 | 0 |
| Mar 12 2024 | 41.34 | -2.15 | -4.94% | 42.11 | 43.34 | 40.29 | 0 |
| Mar 11 2024 | 43.49 | 1.96 | 4.72% | 43.38 | 45.25 | 43.32 | 0 |
| Mar 08 2024 | 41.53 | -1.23 | -2.88% | 42.66 | 43.95 | 40.90 | 0 |
| Mar 07 2024 | 42.76 | 0.20 | 0.47% | 44.29 | 45.02 | 41.65 | 0 |
| Mar 06 2024 | 42.56 | -0.82 | -1.89% | 44.93 | 44.93 | 42.23 | 0 |
| Mar 05 2024 | 43.38 | 2.14 | 5.19% | 41.95 | 43.67 | 41.52 | 0 |
| Mar 04 2024 | 41.24 | -0.18 | -0.43% | 40.81 | 42.27 | 40.74 | 0 |
