Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 28.00 28.00 28.00 28.00 2,206 -0.61(-2.13%)
Feb 25, 2022 29.29 29.23 28.61 28.61 4,381 +0.11(+0.39%)
Feb 24, 2022 29.80 30.00 28.50 28.50 2,066 -2.66(-8.53%)
Feb 23, 2022 30.98 31.50 30.80 31.16 1,511 +0.23(+0.73%)
Feb 22, 2022 32.30 32.30 30.40 30.93 2,650 -0.57(-1.81%)
Feb 18, 2022 31.50 0 +0.23(+0.74%)
Feb 17, 2022 30.93 32.32 30.90 31.27 3,458 -0.24(-0.76%)
Feb 16, 2022 31.51 31.51 31.51 31.51 1,152 -0.49(-1.53%)
Feb 15, 2022 32.40 32.40 32.00 32.00 1,173 -0.28(-0.87%)
Feb 14, 2022 32.28 32.28 32.28 32.28 586 +0.93(+2.97%)
Feb 11, 2022 32.87 33.00 31.35 31.35 1,766 -1.05(-3.24%)
Feb 10, 2022 31.98 33.75 31.02 32.40 3,267 +0.34(+1.06%)
Feb 09, 2022 30.50 32.60 30.45 32.06 6,355 +1.02(+3.30%)
Feb 08, 2022 30.00 32.00 30.00 31.04 2,155 +0.54(+1.75%)
Feb 04, 2022 30.50 746 -0.70(-2.24%)
Feb 03, 2022 31.67 31.20 1,191 -0.30(-0.96%)
Feb 02, 2022 33.00 33.00 30.27 31.50 5,109 +0.45(+1.44%)
Feb 01, 2022 32.70 32.70 31.05 31.05 10,128 -0.61(-1.91%)
Jan 31, 2022 32.81 31.66 2,217 -1.14(-3.47%)
Jan 28, 2022 31.30 32.80 30.68 32.80 1,068 +1.50(+4.79%)
Jan 27, 2022 31.00 33.07 30.05 31.30 6,403 +0.75(+2.45%)
Jan 26, 2022 33.00 33.00 30.55 30.55 5,394 -2.43(-7.37%)
Jan 25, 2022 29.90 34.35 29.90 32.98 14,378 +3.36(+11.34%)
Jan 24, 2022 31.73 31.73 29.62 29.62 7,661 -3.78(-11.32%)
Jan 21, 2022 35.73 35.73 33.40 33.40 2,692 -2.35(-6.57%)
Jan 20, 2022 35.05 38.13 34.55 35.75 7,012 -0.25(-0.69%)
Jan 19, 2022 36.05 39.66 36.00 36.00 4,139 -1.81(-4.79%)
Jan 18, 2022 37.06 40.87 37.06 37.81 2,134 -2.01(-5.05%)
Jan 14, 2022 39.82 0 +0.03(+0.08%)
Jan 13, 2022 38.20 39.79 38.20 39.79 5,593 -1.08(-2.64%)
Jan 12, 2022 42.30 44.41 40.10 40.87 7,144 -0.73(-1.75%)
Jan 11, 2022 44.50 44.50 41.49 41.60 14,619 -2.90(-6.52%)
Jan 10, 2022 39.91 49.00 36.32 44.50 95,617 +7.79(+21.22%)
Jan 07, 2022 33.01 37.35 32.67 36.71 11,422 +5.68(+18.30%)
Jan 06, 2022 31.00 31.03 31.00 31.03 562 -0.49(-1.55%)
Jan 05, 2022 32.11 32.11 30.02 31.52 1,343 -0.88(-2.72%)
Jan 04, 2022 31.51 32.50 31.05 32.40 3,807 +1.40(+4.52%)
Jan 03, 2022 30.00 33.00 30.00 31.00 1,831 +1.25(+4.20%)
Dec 31, 2021 28.80 29.75 28.20 29.75 3,452 +0.95(+3.31%)
Dec 30, 2021 30.00 30.13 28.80 28.80 2,309 -0.70(-2.39%)
Dec 29, 2021 28.03 29.50 28.00 29.50 3,219 -0.30(-1.01%)
Dec 28, 2021 30.01 30.10 28.00 29.80 3,047 -0.37(-1.23%)
Dec 27, 2021 30.05 30.51 30.05 30.17 1,666 -0.33(-1.08%)
Dec 23, 2021 30.94 30.94 30.50 30.50 2,067 -0.44(-1.42%)
Dec 22, 2021 28.51 30.99 28.33 30.94 2,417 +2.62(+9.25%)
Dec 21, 2021 28.32 28.32 28.32 28.32 800 -1.74(-5.79%)
Dec 20, 2021 29.50 30.06 27.19 30.06 2,122 -1.33(-4.22%)
Dec 17, 2021 29.72 32.00 29.72 31.39 1,940 -1.52(-4.63%)
Dec 16, 2021 32.03 32.92 30.03 32.91 4,998 +0.88(+2.75%)
Dec 15, 2021 32.00 32.75 32.00 32.03 2,926 +0.03(+0.09%)
Dec 14, 2021 33.19 33.75 32.00 32.00 3,853 -2.70(-7.78%)
Dec 13, 2021 32.32 34.70 32.32 34.70 1,812 +0.17(+0.49%)
Dec 10, 2021 35.83 36.97 34.40 34.53 1,664 -0.87(-2.46%)
Dec 09, 2021 35.40 35.40 35.40 35.40 904 +0.00(+0.00%)
Dec 08, 2021 35.40 35.40 35.40 35.40 431 -0.45(-1.26%)
Dec 07, 2021 37.00 37.00 35.85 35.85 1,275 -0.31(-0.85%)
Dec 06, 2021 35.00 36.16 34.17 36.16 1,810 +2.37(+7.00%)
Dec 03, 2021 34.40 35.00 33.79 33.79 2,675 -4.42(-11.57%)
Dec 02, 2021 33.00 38.21 33.00 38.21 2,854 +3.21(+9.17%)
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.