Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 60.94 61.61 60.25 61.50 12,803,042 +17.69(+40.38%)
Feb 25, 2022 42.47 43.83 42.44 43.81 1,638,994 +0.75(+1.74%)
Feb 24, 2022 39.80 43.77 39.22 43.06 2,102,602 +1.95(+4.74%)
Feb 23, 2022 40.11 41.65 38.25 41.11 3,356,887 +8.49(+26.03%)
Feb 22, 2022 33.96 34.10 32.54 32.62 655,313 -0.78(-2.34%)
Feb 18, 2022 33.40 0 -1.12(-3.24%)
Feb 17, 2022 35.43 35.80 34.28 34.52 377,393 -1.05(-2.95%)
Feb 16, 2022 36.34 36.74 35.41 35.57 359,622 -0.78(-2.15%)
Feb 15, 2022 35.32 36.88 34.69 36.35 690,040 +0.80(+2.25%)
Feb 14, 2022 37.17 37.30 35.45 35.55 677,645 -1.95(-5.20%)
Feb 11, 2022 37.64 38.39 37.04 37.50 598,574 +0.02(+0.05%)
Feb 10, 2022 37.14 39.27 37.14 37.48 1,042,007 -0.17(-0.45%)
Feb 09, 2022 37.07 37.96 37.07 37.65 880,368 +1.07(+2.93%)
Feb 08, 2022 36.94 37.08 35.39 36.58 1,069,414 -0.35(-0.95%)
Feb 07, 2022 37.90 38.29 36.87 36.93 812,238 -1.15(-3.02%)
Feb 04, 2022 38.20 38.67 37.39 38.08 674,076 +0.40(+1.06%)
Feb 03, 2022 38.10 37.68 614,176 -0.68(-1.77%)
Feb 02, 2022 41.19 41.19 38.16 38.36 725,605 -2.58(-6.30%)
Feb 01, 2022 40.45 41.27 39.71 40.94 1,399,713 +0.68(+1.69%)
Jan 31, 2022 39.54 40.26 1,508,234 +0.89(+2.26%)
Jan 28, 2022 39.03 39.38 37.86 39.37 617,263 +0.47(+1.21%)
Jan 27, 2022 39.96 40.51 38.25 38.90 730,146 -0.20(-0.51%)
Jan 26, 2022 41.83 41.90 38.82 39.10 854,851 -1.33(-3.29%)
Jan 25, 2022 40.72 41.08 39.42 40.43 748,854 -0.80(-1.94%)
Jan 24, 2022 38.37 41.38 37.63 41.23 685,155 +1.60(+4.04%)
Jan 21, 2022 41.13 41.53 39.54 39.63 906,753 -2.33(-5.55%)
Jan 20, 2022 43.89 45.11 41.80 41.96 472,658 -2.17(-4.92%)
Jan 19, 2022 45.12 46.02 44.00 44.13 509,469 -1.18(-2.60%)
Jan 18, 2022 45.17 46.48 44.94 45.31 410,187 +0.04(+0.09%)
Jan 14, 2022 45.27 0 +0.46(+1.03%)
Jan 13, 2022 46.40 47.16 44.66 44.81 416,777 -1.32(-2.86%)
Jan 12, 2022 46.71 47.52 44.88 46.13 649,976 -0.33(-0.71%)
Jan 11, 2022 45.24 46.77 44.55 46.46 793,587 +1.74(+3.89%)
Jan 10, 2022 45.67 46.00 43.66 44.72 643,345 -1.08(-2.36%)
Jan 07, 2022 46.36 47.05 44.49 45.80 722,862 -0.52(-1.12%)
Jan 06, 2022 45.73 47.11 45.25 46.32 646,132 +1.35(+3.00%)
Jan 05, 2022 44.89 47.56 44.41 44.97 1,050,154 +0.25(+0.56%)
Jan 04, 2022 44.99 45.39 43.56 44.72 518,658 -0.19(-0.42%)
Jan 03, 2022 42.99 45.22 42.88 44.91 572,256 +2.47(+5.82%)
Dec 31, 2021 42.92 43.32 42.06 42.44 391,101 -0.34(-0.79%)
Dec 30, 2021 42.19 43.55 42.19 42.78 733,855 +0.57(+1.35%)
Dec 29, 2021 42.40 42.96 41.12 42.21 462,586 -0.13(-0.31%)
Dec 28, 2021 42.50 42.91 41.27 42.34 517,579 -0.08(-0.19%)
Dec 27, 2021 41.88 42.52 40.65 42.42 394,979 +0.67(+1.60%)
Dec 23, 2021 43.42 43.46 41.55 41.75 419,088 -0.68(-1.60%)
Dec 22, 2021 43.38 43.56 42.10 42.43 445,396 -0.91(-2.10%)
Dec 21, 2021 42.12 43.50 41.92 43.34 661,391 +1.64(+3.93%)
Dec 20, 2021 41.83 42.27 40.27 41.70 877,378 -2.56(-5.78%)
Dec 17, 2021 42.48 44.54 41.88 44.26 3,048,071 +1.57(+3.68%)
Dec 16, 2021 44.20 45.16 42.66 42.69 522,193 -1.27(-2.89%)
Dec 15, 2021 43.41 44.15 41.82 43.96 517,491 +0.45(+1.03%)
Dec 14, 2021 43.82 44.50 43.06 43.51 540,553 -0.84(-1.89%)
Dec 13, 2021 44.77 45.34 43.91 44.35 542,679 -0.88(-1.95%)
Dec 10, 2021 45.53 45.77 44.03 45.23 596,754 +0.48(+1.07%)
Dec 09, 2021 45.98 46.06 44.23 44.75 603,061 -1.76(-3.78%)
Dec 08, 2021 46.32 47.08 45.79 46.51 701,094 +0.25(+0.54%)
Dec 07, 2021 46.80 48.66 45.89 46.26 867,739 +0.23(+0.49%)
Dec 06, 2021 46.53 47.26 45.27 46.03 653,698 +0.00(+0.00%)
Dec 03, 2021 47.68 48.18 45.34 46.03 967,550 -1.21(-2.56%)
Dec 02, 2021 46.20 47.57 45.64 47.24 951,576 +1.02(+2.21%)
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.