Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 34.83 36.26 33.88 34.83 1,362,579 -1.09(-3.03%)
Feb 25, 2022 37.82 37.82 35.51 35.92 1,138,946 -1.36(-3.65%)
Feb 24, 2022 30.88 37.69 30.34 37.28 1,916,105 +0.68(+1.86%)
Feb 23, 2022 41.50 41.50 36.19 36.60 1,474,391 -3.67(-9.12%)
Feb 22, 2022 40.00 42.99 38.64 40.27 1,444,814 -2.99(-6.92%)
Feb 18, 2022 43.27 0 -1.09(-2.45%)
Feb 17, 2022 46.80 46.94 43.81 44.35 1,598,848 -4.49(-9.19%)
Feb 16, 2022 51.56 51.97 46.94 48.84 3,473,869 +0.82(+1.70%)
Feb 15, 2022 43.67 48.98 43.54 48.03 2,428,487 +5.71(+13.50%)
Feb 14, 2022 42.45 45.17 41.63 42.31 1,471,683 -1.63(-3.72%)
Feb 11, 2022 46.26 47.35 42.59 43.95 2,209,464 -2.04(-4.44%)
Feb 10, 2022 45.58 52.11 45.31 45.99 3,521,559 -2.86(-5.85%)
Feb 09, 2022 41.36 49.52 40.82 48.84 4,679,331 +7.89(+19.27%)
Feb 08, 2022 41.63 42.31 40.14 40.95 1,228,048 -0.54(-1.31%)
Feb 07, 2022 43.81 45.31 41.36 41.50 1,659,339 -1.63(-3.79%)
Feb 04, 2022 41.90 43.13 40.82 43.13 1,747,952 +1.63(+3.93%)
Feb 03, 2022 43.40 41.09 41.50 1,476,875 -4.49(-9.76%)
Feb 02, 2022 46.94 47.76 44.49 45.99 1,875,130 -1.63(-3.43%)
Feb 01, 2022 44.90 48.98 41.77 47.62 3,974,118 +2.86(+6.38%)
Jan 31, 2022 39.46 44.76 3,414,819 +5.03(+12.67%)
Jan 28, 2022 38.10 40.82 35.78 39.73 1,622,079 +0.82(+2.10%)
Jan 27, 2022 41.63 42.04 37.69 38.91 1,908,433 -2.99(-7.14%)
Jan 26, 2022 47.76 48.16 39.59 41.90 5,922,391 +0.95(+2.33%)
Jan 25, 2022 38.91 45.31 38.91 40.95 3,715,439 +1.09(+2.73%)
Jan 24, 2022 40.00 42.18 34.42 39.86 3,192,011 -3.54(-8.15%)
Jan 21, 2022 49.39 53.06 42.86 43.40 4,770,169 -10.07(-18.83%)
Jan 20, 2022 56.87 60.14 52.24 53.47 6,566,729 -8.16(-13.25%)
Jan 19, 2022 69.12 72.79 54.29 61.63 12,980,833 -8.98(-12.72%)
Jan 18, 2022 64.76 74.69 62.31 70.61 20,991,078 +15.24(+27.52%)
Jan 14, 2022 55.37 0 +7.35(+15.30%)
Jan 13, 2022 39.59 52.31 39.18 48.03 10,642,351 +8.84(+22.57%)
Jan 12, 2022 33.33 41.77 33.01 39.18 2,482,495 +7.35(+23.08%)
Jan 11, 2022 31.43 32.99 30.88 31.84 462,145 +0.41(+1.30%)
Jan 10, 2022 31.02 31.56 29.39 31.43 628,279 +0.00(+0.00%)
Jan 07, 2022 31.63 32.92 30.78 31.43 505,075 -0.27(-0.86%)
Jan 06, 2022 32.38 32.93 29.66 31.70 574,011 -0.27(-0.85%)
Jan 05, 2022 34.69 34.83 31.77 31.97 617,548 -3.13(-8.91%)
Jan 04, 2022 35.24 35.51 33.06 35.10 512,579 -0.27(-0.77%)
Jan 03, 2022 33.20 35.78 32.52 35.37 815,977 +2.99(+9.24%)
Dec 31, 2021 34.29 34.83 32.24 32.38 932,325 -2.45(-7.03%)
Dec 30, 2021 33.61 35.92 33.33 34.83 817,195 +1.22(+3.64%)
Dec 29, 2021 34.01 35.24 32.99 33.61 619,542 -0.82(-2.37%)
Dec 28, 2021 36.19 36.45 34.15 34.42 777,563 -1.63(-4.53%)
Dec 27, 2021 40.14 40.14 35.92 36.05 1,020,458 -3.81(-9.56%)
Dec 23, 2021 40.95 41.36 39.46 39.86 590,253 -1.50(-3.62%)
Dec 22, 2021 43.81 43.81 40.41 41.36 811,343 -2.09(-4.81%)
Dec 21, 2021 44.35 44.90 41.97 43.45 786,590 +0.59(+1.38%)
Dec 20, 2021 40.68 49.12 40.27 42.86 1,848,144 +1.09(+2.61%)
Dec 17, 2021 39.16 43.47 38.03 41.77 1,335,699 +2.31(+5.86%)
Dec 16, 2021 40.54 40.95 38.78 39.46 544,918 -0.68(-1.69%)
Dec 15, 2021 40.27 40.54 36.60 40.14 851,111 +0.00(+0.00%)
Dec 14, 2021 40.00 41.22 38.91 40.14 524,006 -1.36(-3.28%)
Dec 13, 2021 40.27 43.89 37.96 41.50 1,222,580 +1.09(+2.69%)
Dec 10, 2021 37.82 41.36 37.01 40.41 1,088,629 +3.13(+8.39%)
Dec 09, 2021 39.73 41.77 37.01 37.28 774,901 -2.86(-7.12%)
Dec 08, 2021 40.54 42.18 38.37 40.14 1,334,887 -0.14(-0.34%)
Dec 07, 2021 36.05 44.63 35.78 40.27 3,006,625 +5.71(+16.54%)
Dec 06, 2021 34.29 36.39 32.38 34.56 905,874 -1.22(-3.42%)
Dec 03, 2021 37.96 37.96 34.15 35.78 995,173 -2.86(-7.39%)
Dec 02, 2021 35.78 39.46 34.83 38.64 1,047,640 +2.45(+6.77%)
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.