Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 39.49 40.96 38.84 39.94 23,370,592 +0.79(+2.02%)
Feb 25, 2022 38.84 39.56 38.44 39.15 19,173,488 +0.32(+0.82%)
Feb 24, 2022 34.95 39.05 34.95 38.83 26,692,256 +1.85(+5.00%)
Feb 23, 2022 37.19 38.15 36.16 36.98 24,408,068 +0.11(+0.30%)
Feb 22, 2022 37.75 38.47 36.37 36.87 25,422,276 -1.14(-3.00%)
Feb 18, 2022 38.01 0 -1.44(-3.65%)
Feb 17, 2022 40.45 40.82 39.17 39.45 24,601,450 -0.56(-1.40%)
Feb 16, 2022 38.96 40.60 38.96 40.01 35,642,420 -1.42(-3.43%)
Feb 15, 2022 40.16 41.46 39.94 41.43 26,068,424 +1.81(+4.57%)
Feb 14, 2022 39.96 41.89 39.50 39.62 37,454,624 +0.13(+0.33%)
Feb 11, 2022 40.38 41.97 39.07 39.49 42,826,904 -1.13(-2.78%)
Feb 10, 2022 38.51 41.97 38.51 40.62 67,578,160 +0.34(+0.84%)
Feb 09, 2022 37.74 40.33 37.11 40.28 67,161,312 +2.72(+7.24%)
Feb 08, 2022 35.51 37.76 34.87 37.56 85,612,248 -0.32(-0.84%)
Feb 07, 2022 38.51 39.59 37.52 37.88 96,687,480 -1.03(-2.65%)
Feb 04, 2022 35.27 40.65 34.10 38.91 308,629,664 +14.41(+58.82%)
Feb 03, 2022 25.74 24.32 24.50 145,952,480 -7.57(-23.60%)
Feb 02, 2022 34.15 34.24 31.73 32.07 40,867,300 -1.59(-4.72%)
Feb 01, 2022 34.13 34.20 32.21 33.66 28,039,892 +1.12(+3.44%)
Jan 31, 2022 30.65 32.63 32.54 25,851,444 +2.12(+6.97%)
Jan 28, 2022 28.63 30.46 28.13 30.42 28,380,488 +2.12(+7.49%)
Jan 27, 2022 29.63 30.67 28.17 28.30 35,343,132 -0.33(-1.15%)
Jan 26, 2022 31.38 31.91 28.16 28.63 35,430,004 -2.03(-6.62%)
Jan 25, 2022 31.01 32.09 30.09 30.66 26,857,048 -1.14(-3.58%)
Jan 24, 2022 30.16 31.81 28.02 31.80 46,925,060 -0.32(-1.00%)
Jan 21, 2022 34.00 34.62 32.00 32.12 37,648,468 -2.87(-8.20%)
Jan 20, 2022 35.80 37.10 34.91 34.99 21,640,764 -0.06(-0.17%)
Jan 19, 2022 36.03 36.48 34.77 35.05 23,940,204 -0.65(-1.82%)
Jan 18, 2022 36.98 36.98 35.62 35.70 37,008,272 -2.34(-6.15%)
Jan 14, 2022 38.04 0 -0.34(-0.89%)
Jan 13, 2022 40.64 41.46 38.26 38.38 32,134,848 -4.35(-10.18%)
Jan 12, 2022 43.81 44.34 42.06 42.73 12,648,779 -0.58(-1.34%)
Jan 11, 2022 42.06 43.72 41.78 43.31 17,382,828 +1.60(+3.84%)
Jan 10, 2022 40.74 41.77 38.51 41.71 20,888,268 +0.35(+0.85%)
Jan 07, 2022 41.54 43.28 41.05 41.36 15,715,986 -0.32(-0.77%)
Jan 06, 2022 41.25 42.43 39.82 41.68 17,875,128 +0.35(+0.85%)
Jan 05, 2022 43.50 44.49 41.01 41.33 22,148,320 -2.70(-6.13%)
Jan 04, 2022 46.85 46.93 42.46 44.03 26,626,120 -2.56(-5.49%)
Jan 03, 2022 47.63 47.71 45.99 46.59 7,931,393 -0.44(-0.94%)
Dec 31, 2021 47.80 48.45 47.01 47.03 8,310,761 -1.00(-2.08%)
Dec 30, 2021 46.81 48.74 46.81 48.03 10,163,214 +0.97(+2.06%)
Dec 29, 2021 47.60 47.92 46.56 47.06 7,686,962 -0.65(-1.36%)
Dec 28, 2021 48.50 49.23 47.43 47.71 8,984,661 -0.93(-1.91%)
Dec 27, 2021 48.45 49.25 48.02 48.64 8,144,099 -0.04(-0.08%)
Dec 23, 2021 47.35 49.07 45.96 48.68 18,546,420 +1.91(+4.08%)
Dec 22, 2021 45.99 47.21 45.46 46.77 12,048,275 +0.67(+1.45%)
Dec 21, 2021 44.89 46.20 43.90 46.10 15,193,441 +1.68(+3.78%)
Dec 20, 2021 44.22 45.15 43.38 44.42 12,914,106 -0.87(-1.92%)
Dec 17, 2021 43.64 45.89 42.96 45.29 23,105,492 +0.59(+1.32%)
Dec 16, 2021 47.41 48.02 44.07 44.70 21,500,846 -1.71(-3.68%)
Dec 15, 2021 46.35 46.67 44.08 46.41 23,779,404 -0.44(-0.94%)
Dec 14, 2021 47.60 48.31 46.39 46.85 16,487,325 -1.29(-2.68%)
Dec 13, 2021 50.32 50.44 46.46 48.14 21,223,384 -2.68(-5.27%)
Dec 10, 2021 52.63 53.31 50.05 50.82 13,416,936 -1.54(-2.94%)
Dec 09, 2021 52.79 54.89 52.11 52.36 19,411,310 -1.06(-1.98%)
Dec 08, 2021 50.62 54.84 50.20 53.42 26,743,640 +3.02(+5.99%)
Dec 07, 2021 49.38 51.68 49.29 50.40 20,787,724 +2.48(+5.18%)
Dec 06, 2021 46.21 48.33 44.92 47.92 15,732,754 +1.13(+2.42%)
Dec 03, 2021 47.77 48.67 45.46 46.79 19,611,088 -1.12(-2.34%)
Dec 02, 2021 47.24 48.29 46.51 47.91 14,422,143 +0.65(+1.38%)
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.