Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 43.25 44.59 43.25 44.24 9,215,309 +0.32(+0.73%)
Feb 25, 2022 43.01 44.10 43.06 43.92 7,078,996 +1.91(+4.55%)
Feb 24, 2022 42.01 42.83 40.78 42.01 7,276,102 -0.09(-0.20%)
Feb 23, 2022 42.77 42.90 41.97 42.09 4,306,123 -0.48(-1.13%)
Feb 22, 2022 42.96 43.34 42.37 42.57 5,533,601 -0.52(-1.21%)
Feb 18, 2022 43.09 0 +0.34(+0.80%)
Feb 17, 2022 41.92 43.16 41.92 42.75 11,790,850 +0.62(+1.48%)
Feb 16, 2022 43.70 44.34 41.84 42.13 8,903,494 -1.74(-3.96%)
Feb 15, 2022 43.27 44.08 42.83 43.87 6,115,477 +0.68(+1.58%)
Feb 14, 2022 43.47 43.65 42.26 43.19 6,135,705 -0.35(-0.80%)
Feb 11, 2022 42.77 43.91 42.66 43.54 6,617,517 +1.04(+2.44%)
Feb 10, 2022 42.62 42.92 42.20 42.50 5,100,447 +0.02(+0.04%)
Feb 09, 2022 42.62 42.97 42.29 42.48 4,116,159 -0.33(-0.77%)
Feb 08, 2022 42.20 43.13 42.00 42.81 5,357,296 +0.78(+1.86%)
Feb 07, 2022 42.36 42.56 41.56 42.03 5,365,791 -0.09(-0.22%)
Feb 04, 2022 42.33 42.47 41.69 42.13 6,368,890 -0.32(-0.75%)
Feb 03, 2022 41.47 42.67 42.45 6,222,568 +0.95(+2.29%)
Feb 02, 2022 41.42 41.84 40.82 41.50 7,438,472 -0.03(-0.07%)
Feb 01, 2022 40.93 41.75 40.60 41.52 6,228,444 +0.51(+1.24%)
Jan 31, 2022 40.72 41.22 41.02 7,292,479 +0.11(+0.28%)
Jan 28, 2022 41.05 41.55 40.36 40.90 10,854,366 -1.82(-4.25%)
Jan 27, 2022 41.91 42.86 41.91 42.72 7,195,313 +0.96(+2.30%)
Jan 26, 2022 42.38 42.65 41.57 41.76 10,544,349 -0.66(-1.55%)
Jan 25, 2022 43.57 44.10 42.39 42.42 10,606,676 -2.48(-5.53%)
Jan 24, 2022 44.25 45.57 44.02 44.90 9,437,419 +0.75(+1.71%)
Jan 21, 2022 44.72 44.94 44.06 44.15 6,198,898 -0.33(-0.74%)
Jan 20, 2022 45.69 45.96 44.33 44.48 7,958,570 -1.23(-2.70%)
Jan 19, 2022 45.82 46.18 45.22 45.71 5,267,467 -0.01(-0.02%)
Jan 18, 2022 46.03 46.21 45.43 45.72 7,623,243 -0.50(-1.08%)
Jan 14, 2022 46.22 0 -0.34(-0.73%)
Jan 13, 2022 44.47 47.19 44.37 46.56 13,460,476 +2.20(+4.96%)
Jan 12, 2022 44.27 44.48 43.44 44.36 7,212,886 -0.54(-1.19%)
Jan 11, 2022 46.21 46.76 44.54 44.89 9,429,871 -1.31(-2.83%)
Jan 10, 2022 45.44 46.65 45.31 46.20 11,299,460 +0.92(+2.04%)
Jan 07, 2022 44.46 46.00 44.36 45.28 9,217,011 +0.94(+2.12%)
Jan 06, 2022 44.24 44.62 43.61 44.34 7,561,344 +0.29(+0.66%)
Jan 05, 2022 43.59 44.73 43.54 44.05 8,892,564 +0.60(+1.39%)
Jan 04, 2022 42.50 43.59 42.44 43.44 11,028,910 +0.92(+2.17%)
Jan 03, 2022 42.26 42.55 41.89 42.52 6,402,829 -0.07(-0.15%)
Dec 31, 2021 42.45 43.00 42.45 42.59 5,053,954 +0.11(+0.27%)
Dec 30, 2021 42.60 42.94 42.03 42.47 4,858,488 +0.40(+0.96%)
Dec 29, 2021 41.87 42.23 41.68 42.07 4,555,643 +0.27(+0.65%)
Dec 28, 2021 41.20 41.82 41.16 41.80 5,564,169 +0.64(+1.55%)
Dec 27, 2021 40.75 41.21 40.50 41.16 4,009,154 +0.50(+1.23%)
Dec 23, 2021 40.92 41.19 40.63 40.66 4,373,921 -0.29(-0.71%)
Dec 22, 2021 41.33 41.61 40.48 40.95 6,393,599 -0.33(-0.80%)
Dec 21, 2021 42.56 42.99 41.03 41.28 11,089,806 -1.54(-3.60%)
Dec 20, 2021 42.15 43.24 42.07 42.82 10,931,100 +0.68(+1.61%)
Dec 17, 2021 43.15 44.26 42.13 42.15 14,898,657 -1.05(-2.44%)
Dec 16, 2021 43.37 43.49 42.77 43.20 10,186,824 -0.29(-0.67%)
Dec 15, 2021 43.07 43.72 42.95 43.49 9,626,699 +0.60(+1.40%)
Dec 14, 2021 42.95 44.15 42.37 42.89 7,430,277 -0.05(-0.11%)
Dec 13, 2021 41.77 43.25 41.60 42.94 9,462,208 +0.97(+2.31%)
Dec 10, 2021 41.07 42.04 40.89 41.97 7,534,943 +0.87(+2.11%)
Dec 09, 2021 40.38 41.24 40.36 41.10 8,833,379 +0.82(+2.03%)
Dec 08, 2021 42.41 42.90 39.60 40.28 19,586,132 -2.13(-5.01%)
Dec 07, 2021 42.42 42.95 42.24 42.41 7,030,432 -0.04(-0.09%)
Dec 06, 2021 41.30 42.89 40.98 42.45 10,952,123 +1.58(+3.87%)
Dec 03, 2021 42.34 42.46 40.40 40.87 13,176,501 -1.15(-2.73%)
Dec 02, 2021 39.95 42.98 39.27 42.01 27,655,988 +4.18(+11.04%)
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.