Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 38.03 38.80 37.99 38.61 1,496,591 +0.29(+0.76%)
Feb 25, 2022 36.66 38.40 37.43 38.32 1,524,271 +1.50(+4.07%)
Feb 24, 2022 34.13 36.99 33.94 36.82 2,019,662 +1.54(+4.37%)
Feb 23, 2022 36.59 36.70 35.13 35.28 1,802,815 -1.04(-2.86%)
Feb 22, 2022 37.40 37.78 36.06 36.32 2,016,195 -1.61(-4.24%)
Feb 18, 2022 37.93 0 -0.07(-0.18%)
Feb 17, 2022 38.93 39.23 37.84 38.00 1,492,188 -1.31(-3.33%)
Feb 16, 2022 39.02 39.57 38.66 39.31 1,436,104 -0.09(-0.23%)
Feb 15, 2022 39.40 39.82 39.12 39.40 1,058,427 +0.44(+1.13%)
Feb 14, 2022 38.35 39.49 38.35 38.96 1,315,874 +0.38(+0.98%)
Feb 11, 2022 39.19 39.60 38.27 38.58 1,434,916 -0.20(-0.52%)
Feb 10, 2022 39.96 40.74 38.51 38.78 2,151,962 -2.31(-5.62%)
Feb 09, 2022 40.10 41.27 40.10 41.09 1,436,690 +1.21(+3.03%)
Feb 08, 2022 39.22 39.88 38.92 39.88 1,813,303 +0.68(+1.73%)
Feb 07, 2022 39.18 39.80 38.81 39.20 1,769,732 +0.38(+0.98%)
Feb 04, 2022 41.39 41.56 38.77 38.82 2,586,002 -2.95(-7.06%)
Feb 03, 2022 41.94 41.77 920,968 -0.91(-2.13%)
Feb 02, 2022 41.61 42.86 41.30 42.68 1,491,848 +1.20(+2.89%)
Feb 01, 2022 42.64 42.78 40.31 41.48 1,969,492 -0.77(-1.82%)
Jan 31, 2022 40.86 42.27 42.25 1,546,829 +1.05(+2.55%)
Jan 28, 2022 40.02 41.22 39.18 41.20 1,544,655 +1.30(+3.26%)
Jan 27, 2022 40.76 41.28 39.43 39.90 2,077,920 -0.32(-0.80%)
Jan 26, 2022 42.95 43.12 40.07 40.22 2,077,585 -2.03(-4.80%)
Jan 25, 2022 41.58 42.75 40.95 42.25 1,846,241 -0.44(-1.03%)
Jan 24, 2022 39.66 42.71 39.52 42.69 3,096,280 +2.11(+5.20%)
Jan 21, 2022 41.74 42.27 40.54 40.58 2,817,163 -0.94(-2.26%)
Jan 20, 2022 43.67 44.03 41.39 41.52 2,663,865 -1.90(-4.38%)
Jan 19, 2022 44.45 45.04 43.21 43.42 3,699,075 -1.78(-3.94%)
Jan 18, 2022 48.45 48.71 44.88 45.20 3,543,794 -3.84(-7.83%)
Jan 14, 2022 49.04 0 -0.34(-0.69%)
Jan 13, 2022 46.96 49.96 46.19 49.38 19,276,616 +7.00(+16.52%)
Jan 12, 2022 42.42 43.04 42.20 42.38 3,471,707 +0.23(+0.55%)
Jan 11, 2022 41.33 42.47 41.09 42.15 2,350,413 +1.06(+2.58%)
Jan 10, 2022 39.95 41.17 39.15 41.09 2,922,064 +1.33(+3.35%)
Jan 07, 2022 41.87 42.20 39.71 39.76 1,693,092 -2.12(-5.06%)
Jan 06, 2022 42.86 42.94 41.49 41.88 1,521,930 -1.12(-2.60%)
Jan 05, 2022 43.59 44.82 42.86 43.00 1,202,146 -0.81(-1.85%)
Jan 04, 2022 43.27 44.04 43.18 43.81 869,904 +0.70(+1.62%)
Jan 03, 2022 44.95 44.99 42.91 43.11 1,089,538 -1.62(-3.62%)
Dec 31, 2021 44.50 45.00 44.30 44.73 600,806 +0.18(+0.40%)
Dec 30, 2021 45.32 45.44 44.47 44.55 538,693 -0.58(-1.29%)
Dec 29, 2021 44.67 45.33 44.62 45.13 1,146,075 +0.44(+0.98%)
Dec 28, 2021 44.01 45.25 44.01 44.69 1,437,480 +0.52(+1.18%)
Dec 27, 2021 43.55 44.19 43.40 44.17 1,100,402 +0.75(+1.73%)
Dec 23, 2021 43.67 43.81 43.23 43.42 652,791 +0.03(+0.07%)
Dec 22, 2021 41.78 43.41 41.62 43.39 973,608 +1.43(+3.41%)
Dec 21, 2021 41.14 41.98 41.04 41.96 969,982 +1.38(+3.40%)
Dec 20, 2021 41.35 41.60 39.88 40.58 1,319,705 -1.39(-3.31%)
Dec 17, 2021 42.78 43.12 41.78 41.97 3,105,415 -1.20(-2.78%)
Dec 16, 2021 43.71 44.04 43.05 43.17 1,106,507 -1.00(-2.26%)
Dec 15, 2021 43.50 44.32 43.20 44.17 1,377,113 +0.89(+2.06%)
Dec 14, 2021 43.41 43.85 42.86 43.28 1,431,845 -0.58(-1.32%)
Dec 13, 2021 45.66 45.83 43.61 43.86 1,297,453 -0.75(-1.68%)
Dec 10, 2021 44.33 44.64 43.83 44.61 863,979 +0.70(+1.59%)
Dec 09, 2021 44.07 44.95 43.76 43.91 1,045,760 -0.42(-0.95%)
Dec 08, 2021 44.48 44.84 43.91 44.33 1,257,765 +0.21(+0.48%)
Dec 07, 2021 44.71 44.86 43.84 44.12 1,071,905 -0.19(-0.43%)
Dec 06, 2021 42.87 44.62 42.48 44.31 1,602,813 +2.10(+4.98%)
Dec 03, 2021 42.47 42.59 41.54 42.21 1,863,497 +0.13(+0.31%)
Dec 02, 2021 40.36 42.33 39.87 42.08 1,630,895 +2.24(+5.62%)
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.