Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 47.60 49.11 47.56 48.47 2,449,338 +0.84(+1.76%)
Feb 25, 2022 47.22 47.82 46.42 47.63 1,569,089 +0.70(+1.50%)
Feb 24, 2022 43.83 47.31 43.41 46.92 3,722,508 +2.34(+5.26%)
Feb 23, 2022 45.42 45.92 44.39 44.58 2,174,502 -0.34(-0.76%)
Feb 22, 2022 43.04 46.32 41.79 44.92 4,237,843 +2.62(+6.19%)
Feb 18, 2022 42.30 0 -0.48(-1.12%)
Feb 17, 2022 43.06 43.36 42.54 42.78 992,216 -0.83(-1.90%)
Feb 16, 2022 43.39 43.92 42.88 43.61 1,242,935 -0.10(-0.22%)
Feb 15, 2022 43.49 44.08 43.17 43.71 799,531 +0.57(+1.31%)
Feb 14, 2022 43.36 43.71 42.83 43.14 961,266 -0.05(-0.11%)
Feb 11, 2022 43.70 43.99 42.77 43.19 691,359 -0.57(-1.29%)
Feb 10, 2022 43.86 44.90 43.55 43.76 886,325 -0.66(-1.49%)
Feb 09, 2022 44.19 44.50 44.02 44.42 868,868 +0.79(+1.81%)
Feb 08, 2022 43.28 43.98 43.28 43.63 840,780 +0.37(+0.86%)
Feb 07, 2022 43.09 43.64 42.97 43.26 485,804 +0.08(+0.18%)
Feb 04, 2022 43.50 43.82 42.63 43.18 1,522,511 -0.67(-1.54%)
Feb 03, 2022 44.21 43.83 43.86 1,649,139 -0.59(-1.32%)
Feb 02, 2022 43.56 44.66 43.56 44.44 1,569,203 +0.61(+1.38%)
Feb 01, 2022 42.80 44.40 42.50 43.84 1,970,577 +1.46(+3.46%)
Jan 31, 2022 41.64 42.37 42.37 1,855,027 +0.26(+0.63%)
Jan 28, 2022 42.07 42.17 40.78 42.11 1,261,704 -0.15(-0.35%)
Jan 27, 2022 43.16 43.85 41.81 42.26 849,317 -0.53(-1.23%)
Jan 26, 2022 43.42 43.78 42.23 42.78 1,511,055 +0.02(+0.05%)
Jan 25, 2022 43.06 43.95 41.74 42.76 1,549,606 -1.04(-2.38%)
Jan 24, 2022 43.55 44.01 42.05 43.81 1,623,039 -0.43(-0.97%)
Jan 21, 2022 44.32 45.07 43.56 44.24 1,082,905 -0.39(-0.87%)
Jan 20, 2022 45.67 46.12 44.55 44.63 1,060,729 -1.13(-2.48%)
Jan 19, 2022 45.98 46.56 45.60 45.76 1,153,016 -0.28(-0.61%)
Jan 18, 2022 46.16 46.20 45.41 46.04 961,957 -0.67(-1.44%)
Jan 14, 2022 46.72 0 +0.40(+0.86%)
Jan 13, 2022 45.83 46.89 45.79 46.32 622,096 +0.61(+1.32%)
Jan 12, 2022 46.40 46.83 45.29 45.71 889,841 -0.49(-1.06%)
Jan 11, 2022 45.67 46.40 44.90 46.20 1,592,444 +0.57(+1.24%)
Jan 10, 2022 45.43 45.67 44.69 45.63 753,650 +0.05(+0.11%)
Jan 07, 2022 46.43 46.78 45.12 45.59 1,247,267 -1.03(-2.20%)
Jan 06, 2022 46.86 47.37 46.32 46.61 892,984 -0.22(-0.48%)
Jan 05, 2022 48.31 48.81 46.76 46.84 1,219,682 -1.17(-2.44%)
Jan 04, 2022 47.19 48.35 47.06 48.01 1,087,647 +1.01(+2.14%)
Jan 03, 2022 46.49 47.38 46.49 47.00 1,386,511 +0.51(+1.09%)
Dec 31, 2021 45.84 46.60 45.67 46.49 772,266 +0.62(+1.34%)
Dec 30, 2021 46.18 46.50 45.83 45.88 743,591 -0.32(-0.70%)
Dec 29, 2021 46.35 46.65 46.17 46.20 558,809 -0.07(-0.15%)
Dec 28, 2021 46.03 46.67 46.01 46.27 497,894 +0.08(+0.17%)
Dec 27, 2021 45.74 46.22 45.50 46.19 825,533 +0.64(+1.41%)
Dec 23, 2021 44.88 45.80 44.88 45.55 643,089 +0.83(+1.86%)
Dec 22, 2021 45.03 45.09 44.41 44.72 821,311 +0.01(+0.02%)
Dec 21, 2021 44.11 45.05 43.95 44.71 1,160,355 +0.98(+2.23%)
Dec 20, 2021 43.37 43.95 42.87 43.73 1,318,167 -0.37(-0.84%)
Dec 17, 2021 43.90 44.75 43.45 44.10 2,595,088 -0.19(-0.42%)
Dec 16, 2021 45.23 45.87 44.02 44.29 880,152 -0.72(-1.61%)
Dec 15, 2021 43.94 45.17 43.60 45.01 1,325,392 +1.07(+2.44%)
Dec 14, 2021 43.83 44.60 43.50 43.94 1,069,528 +0.04(+0.09%)
Dec 13, 2021 44.12 44.47 43.64 43.90 1,104,764 -0.56(-1.25%)
Dec 10, 2021 44.95 45.06 43.89 44.45 930,241 -0.05(-0.11%)
Dec 09, 2021 44.64 44.91 44.22 44.50 587,452 -0.50(-1.10%)
Dec 08, 2021 44.28 45.37 44.24 45.00 1,021,804 +0.50(+1.12%)
Dec 07, 2021 45.09 45.47 44.24 44.50 1,395,673 +0.01(+0.02%)
Dec 06, 2021 42.60 45.05 42.28 44.49 2,087,285 +2.48(+5.91%)
Dec 03, 2021 42.33 42.46 41.45 42.01 1,163,226 +0.14(+0.33%)
Dec 02, 2021 40.86 42.31 40.69 41.87 1,493,455 +1.24(+3.04%)
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.