Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2022 0 +0.00(+0.00%)
Feb 24, 2022 9.020 13.13 8.630 12.63 10,161,272 -2.60(-17.07%)
Feb 23, 2022 17.01 17.33 15.15 15.23 1,529,010 -2.31(-13.17%)
Feb 22, 2022 17.28 18.85 16.76 17.54 3,298,111 -1.41(-7.44%)
Feb 18, 2022 18.95 0 -1.70(-8.23%)
Feb 17, 2022 21.47 21.69 20.52 20.65 1,136,695 -2.30(-10.02%)
Feb 16, 2022 22.22 23.02 21.76 22.95 2,587,933 +0.72(+3.24%)
Feb 15, 2022 20.43 22.38 20.35 22.23 2,356,020 +3.00(+15.60%)
Feb 14, 2022 19.64 20.07 19.00 19.23 1,655,893 +0.00(+0.00%)
Feb 11, 2022 20.72 21.23 19.04 19.23 1,736,218 -2.55(-11.71%)
Feb 10, 2022 21.50 22.48 21.28 21.78 1,334,980 -0.32(-1.45%)
Feb 09, 2022 22.19 22.19 21.74 22.10 1,216,912 +0.75(+3.51%)
Feb 08, 2022 20.25 21.54 20.17 21.35 998,852 +1.54(+7.77%)
Feb 07, 2022 20.12 20.25 19.62 19.81 792,933 -0.45(-2.22%)
Feb 04, 2022 20.32 20.61 19.94 20.26 1,956,177 +0.54(+2.74%)
Feb 03, 2022 20.04 19.62 19.72 1,548,459 -2.09(-9.58%)
Feb 02, 2022 23.05 23.05 21.34 21.81 2,817,648 +0.42(+1.96%)
Feb 01, 2022 21.80 22.08 20.84 21.39 2,128,505 +3.28(+18.11%)
Jan 28, 2022 18.43 18.60 17.34 18.11 2,630,743 -0.18(-0.98%)
Jan 27, 2022 18.55 18.98 18.00 18.29 4,400,176 +1.41(+8.35%)
Jan 26, 2022 18.12 18.52 16.55 16.88 2,792,059 -0.66(-3.76%)
Jan 25, 2022 16.93 17.54 15.96 17.54 3,383,170 +0.59(+3.48%)
Jan 24, 2022 16.46 16.99 15.37 16.95 2,877,384 -0.99(-5.52%)
Jan 21, 2022 19.07 19.30 17.93 17.94 1,807,863 -1.44(-7.43%)
Jan 20, 2022 20.06 20.83 19.33 19.38 2,855,520 -1.18(-5.74%)
Jan 19, 2022 21.76 21.92 20.40 20.56 2,612,011 -1.07(-4.95%)
Jan 18, 2022 22.47 22.47 21.16 21.63 1,894,342 -1.31(-5.71%)
Jan 14, 2022 22.94 0 -1.36(-5.60%)
Jan 13, 2022 27.03 27.19 24.16 24.30 2,483,529 -3.21(-11.67%)
Jan 12, 2022 27.57 28.19 27.40 27.51 651,484 -0.10(-0.36%)
Jan 11, 2022 27.35 28.10 27.08 27.61 1,168,454 +1.10(+4.15%)
Jan 10, 2022 27.11 27.61 26.06 26.51 1,081,235 -0.62(-2.29%)
Jan 07, 2022 27.00 27.95 26.68 27.13 917,729 +0.18(+0.67%)
Jan 06, 2022 26.37 27.43 25.94 26.95 1,206,204 +0.26(+0.97%)
Jan 05, 2022 28.98 28.98 26.30 26.69 1,871,554 -2.63(-8.97%)
Jan 04, 2022 29.96 30.11 28.73 29.32 874,211 -0.60(-2.01%)
Jan 03, 2022 30.27 30.46 29.60 29.92 760,472 +0.31(+1.05%)
Dec 31, 2021 30.83 31.12 29.27 29.61 610,383 -1.25(-4.05%)
Dec 30, 2021 29.56 31.38 29.31 30.86 1,059,956 +1.16(+3.91%)
Dec 29, 2021 30.10 30.32 28.96 29.70 1,187,945 -0.48(-1.59%)
Dec 28, 2021 31.23 31.27 30.15 30.18 621,418 -0.98(-3.15%)
Dec 27, 2021 30.85 31.64 30.85 31.16 626,861 +0.42(+1.37%)
Dec 23, 2021 30.86 31.00 30.00 30.74 582,695 -0.31(-1.00%)
Dec 22, 2021 31.98 32.34 31.00 31.05 748,242 -0.17(-0.54%)
Dec 21, 2021 30.51 31.40 30.37 31.22 760,016 +1.00(+3.31%)
Dec 20, 2021 31.98 32.00 29.89 30.22 1,239,018 -2.21(-6.81%)
Dec 17, 2021 32.19 33.00 31.62 32.43 1,158,839 -0.27(-0.83%)
Dec 16, 2021 33.31 34.51 31.76 32.70 1,695,695 +1.58(+5.08%)
Dec 15, 2021 32.08 32.08 29.96 31.12 1,605,106 -0.54(-1.71%)
Dec 14, 2021 33.46 33.57 31.47 31.66 1,875,613 -1.70(-5.10%)
Dec 13, 2021 33.96 34.74 32.84 33.36 1,499,410 -1.13(-3.28%)
Dec 10, 2021 35.58 35.97 34.16 34.49 564,637 -1.04(-2.93%)
Dec 09, 2021 36.88 37.47 35.39 35.53 580,980 -1.22(-3.32%)
Dec 08, 2021 36.07 37.30 35.68 36.75 663,857 +0.36(+0.99%)
Dec 07, 2021 36.00 37.12 35.70 36.39 1,122,139 +0.65(+1.82%)
Dec 06, 2021 35.43 36.08 35.08 35.74 1,014,749 -0.47(-1.30%)
Dec 03, 2021 38.88 38.88 36.12 36.21 1,334,376 -2.98(-7.60%)
Dec 02, 2021 40.42 40.45 38.82 39.19 1,003,779 -1.33(-3.28%)
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.