Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 35.63 36.59 34.80 36.11 1,133,673 +0.31(+0.87%)
Feb 25, 2022 36.06 36.03 34.98 35.80 1,433,165 -0.08(-0.22%)
Feb 24, 2022 34.07 36.00 33.55 35.88 1,859,000 +0.24(+0.67%)
Feb 23, 2022 37.57 38.00 35.48 35.64 745,600 -1.20(-3.26%)
Feb 22, 2022 36.52 37.73 36.42 36.84 816,399 -1.56(-4.06%)
Feb 18, 2022 38.40 0 -2.08(-5.14%)
Feb 17, 2022 41.14 41.60 39.86 40.48 917,177 -1.22(-2.93%)
Feb 16, 2022 42.44 42.53 41.15 41.70 964,859 -1.53(-3.54%)
Feb 15, 2022 43.51 44.48 42.74 43.23 1,409,791 +0.31(+0.72%)
Feb 14, 2022 41.99 44.24 41.88 42.92 602,278 -0.42(-0.97%)
Feb 11, 2022 44.91 45.83 43.08 43.34 766,905 -1.13(-2.54%)
Feb 10, 2022 45.25 47.80 44.22 44.47 1,130,768 -1.53(-3.33%)
Feb 09, 2022 46.12 46.70 45.10 46.00 1,290,902 +0.21(+0.46%)
Feb 08, 2022 41.10 47.40 41.05 45.79 2,266,040 +2.18(+5.00%)
Feb 07, 2022 41.90 45.86 40.11 43.61 6,228,705 -19.97(-31.41%)
Feb 04, 2022 61.70 64.45 60.81 63.58 646,384 +2.40(+3.92%)
Feb 03, 2022 62.54 60.88 61.18 428,152 -3.16(-4.91%)
Feb 02, 2022 65.01 66.61 63.50 64.34 386,182 -0.53(-0.82%)
Feb 01, 2022 64.00 65.14 62.40 64.87 444,759 +5.14(+8.61%)
Jan 28, 2022 59.03 59.84 56.32 59.73 407,962 +0.78(+1.32%)
Jan 27, 2022 60.71 62.66 58.39 58.95 637,271 -0.29(-0.49%)
Jan 26, 2022 64.15 64.15 58.76 59.24 479,283 -2.01(-3.28%)
Jan 25, 2022 61.40 63.17 59.96 61.25 510,287 -0.77(-1.24%)
Jan 24, 2022 57.93 62.14 57.01 62.02 888,787 +1.97(+3.28%)
Jan 21, 2022 61.54 64.08 59.83 60.05 771,452 -2.82(-4.49%)
Jan 20, 2022 65.00 68.13 62.42 62.87 808,649 -0.64(-1.01%)
Jan 19, 2022 71.15 71.93 63.42 63.51 1,080,900 -6.92(-9.83%)
Jan 18, 2022 68.00 72.08 67.50 70.43 708,121 +0.94(+1.35%)
Jan 14, 2022 69.49 0 -5.96(-7.90%)
Jan 13, 2022 78.82 79.18 75.03 75.45 699,596 -3.03(-3.86%)
Jan 12, 2022 83.73 84.90 78.32 78.48 597,022 -4.44(-5.35%)
Jan 11, 2022 78.54 83.64 77.20 82.92 446,887 +4.40(+5.60%)
Jan 10, 2022 76.15 78.86 74.07 78.52 562,325 -0.49(-0.62%)
Jan 07, 2022 77.74 81.75 76.93 79.01 368,413 +0.76(+0.97%)
Jan 06, 2022 78.00 80.80 75.86 78.25 295,497 -0.58(-0.74%)
Jan 05, 2022 81.95 83.80 78.66 78.83 529,163 -4.09(-4.93%)
Jan 04, 2022 80.76 83.95 80.51 82.92 566,064 +2.71(+3.38%)
Jan 03, 2022 77.15 80.91 77.15 80.21 412,421 +3.57(+4.66%)
Dec 31, 2021 77.39 78.36 76.21 76.64 348,370 -0.95(-1.22%)
Dec 30, 2021 76.37 79.29 76.00 77.59 276,737 +1.00(+1.31%)
Dec 29, 2021 77.65 78.05 75.22 76.59 294,120 -0.62(-0.80%)
Dec 28, 2021 79.67 79.67 76.42 77.21 331,031 -2.49(-3.12%)
Dec 27, 2021 78.80 80.14 76.46 79.70 371,524 +0.78(+0.99%)
Dec 23, 2021 72.72 79.05 71.98 78.92 718,824 +6.68(+9.25%)
Dec 22, 2021 72.04 73.39 70.86 72.24 539,755 +0.53(+0.74%)
Dec 21, 2021 71.33 72.75 70.09 71.71 677,593 +1.12(+1.59%)
Dec 20, 2021 70.00 72.33 69.50 70.59 530,731 -1.91(-2.63%)
Dec 17, 2021 72.33 72.72 69.28 72.50 1,282,621 -0.35(-0.48%)
Dec 16, 2021 73.11 75.50 70.78 72.85 1,111,980 +3.65(+5.27%)
Dec 15, 2021 71.10 71.85 63.00 69.20 3,087,755 -8.88(-11.37%)
Dec 14, 2021 77.86 79.26 76.87 78.08 779,343 -1.28(-1.61%)
Dec 13, 2021 76.82 79.67 75.31 79.36 820,668 +2.54(+3.31%)
Dec 10, 2021 75.00 77.35 75.00 76.82 467,580 +2.07(+2.77%)
Dec 09, 2021 76.23 78.49 73.18 74.75 729,921 -1.33(-1.75%)
Dec 08, 2021 76.01 77.09 73.37 76.08 420,405 -0.83(-1.08%)
Dec 07, 2021 76.26 79.50 75.74 76.91 528,398 +4.94(+6.86%)
Dec 06, 2021 71.84 73.21 68.80 71.97 458,046 -0.55(-0.76%)
Dec 03, 2021 70.63 72.75 66.56 72.52 773,112 +1.89(+2.68%)
Dec 02, 2021 71.50 73.47 69.36 70.63 802,586 -1.19(-1.66%)
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.