Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 43.75 45.10 43.75 44.74 9,111,242 +0.32(+0.73%)
Feb 25, 2022 43.50 44.60 43.55 44.42 6,999,054 +1.93(+4.55%)
Feb 24, 2022 42.49 43.32 41.25 42.49 7,193,934 -0.09(-0.20%)
Feb 23, 2022 43.26 43.39 42.45 42.57 4,257,495 -0.49(-1.13%)
Feb 22, 2022 43.45 43.83 42.85 43.06 5,471,111 -0.53(-1.21%)
Feb 18, 2022 43.59 0 +0.34(+0.80%)
Feb 17, 2022 42.40 43.66 42.40 43.24 11,657,697 +0.63(+1.48%)
Feb 16, 2022 44.20 44.84 42.31 42.61 8,802,948 -1.76(-3.96%)
Feb 15, 2022 43.77 44.58 43.32 44.37 6,046,415 +0.69(+1.58%)
Feb 14, 2022 43.97 44.15 42.74 43.68 6,066,416 -0.35(-0.80%)
Feb 11, 2022 43.25 44.42 43.15 44.04 6,542,787 +1.05(+2.44%)
Feb 10, 2022 43.10 43.41 42.68 42.99 5,042,849 +0.02(+0.04%)
Feb 09, 2022 43.10 43.46 42.77 42.97 4,069,677 -0.33(-0.77%)
Feb 08, 2022 42.68 43.63 42.48 43.30 5,296,798 +0.79(+1.86%)
Feb 07, 2022 42.85 43.05 42.04 42.51 5,305,197 -0.10(-0.22%)
Feb 04, 2022 42.82 42.96 42.17 42.61 6,296,968 -0.32(-0.75%)
Feb 03, 2022 41.94 43.16 42.93 6,152,299 +0.96(+2.29%)
Feb 02, 2022 41.89 42.32 41.28 41.97 7,354,472 -0.03(-0.07%)
Feb 01, 2022 41.40 42.22 41.07 42.00 6,158,108 +0.51(+1.24%)
Jan 31, 2022 41.19 41.69 41.48 7,210,127 +0.11(+0.28%)
Jan 28, 2022 41.52 42.03 40.82 41.37 10,731,791 -1.84(-4.25%)
Jan 27, 2022 42.39 43.35 42.38 43.21 7,114,058 +0.97(+2.30%)
Jan 26, 2022 42.86 43.14 42.05 42.24 10,425,275 -0.67(-1.55%)
Jan 25, 2022 44.06 44.60 42.87 42.90 10,486,898 -2.51(-5.53%)
Jan 24, 2022 44.76 46.09 44.53 45.42 9,330,844 +0.76(+1.70%)
Jan 21, 2022 45.23 45.45 44.56 44.65 6,128,895 -0.33(-0.74%)
Jan 20, 2022 46.21 46.48 44.83 44.99 7,868,696 -1.25(-2.70%)
Jan 19, 2022 46.35 46.71 45.74 46.23 5,207,983 -0.01(-0.02%)
Jan 18, 2022 46.56 46.74 45.95 46.24 7,537,156 -0.50(-1.08%)
Jan 14, 2022 46.75 0 -0.34(-0.73%)
Jan 13, 2022 44.98 47.73 44.87 47.09 13,308,471 +2.23(+4.96%)
Jan 12, 2022 44.78 44.99 43.94 44.86 7,131,433 -0.54(-1.19%)
Jan 11, 2022 46.74 47.29 45.04 45.41 9,323,382 -1.32(-2.83%)
Jan 10, 2022 45.96 47.19 45.82 46.73 11,171,858 +0.93(+2.04%)
Jan 07, 2022 44.97 46.53 44.86 45.80 9,112,925 +0.95(+2.12%)
Jan 06, 2022 44.75 45.13 44.11 44.84 7,475,956 +0.30(+0.66%)
Jan 05, 2022 44.08 45.24 44.04 44.55 8,792,142 +0.61(+1.39%)
Jan 04, 2022 42.99 44.09 42.92 43.94 10,904,364 +0.93(+2.17%)
Jan 03, 2022 42.74 43.03 42.37 43.01 6,330,524 -0.07(-0.15%)
Dec 31, 2021 42.93 43.49 42.93 43.07 4,996,881 +0.11(+0.27%)
Dec 30, 2021 43.08 43.43 42.51 42.96 4,803,623 +0.41(+0.96%)
Dec 29, 2021 42.35 42.71 42.16 42.55 4,504,197 +0.28(+0.65%)
Dec 28, 2021 41.67 42.29 41.63 42.27 5,501,335 +0.65(+1.55%)
Dec 27, 2021 41.22 41.68 40.96 41.63 3,963,880 +0.50(+1.23%)
Dec 23, 2021 41.39 41.66 41.09 41.12 4,324,528 -0.30(-0.71%)
Dec 22, 2021 41.80 42.08 40.94 41.42 6,321,398 -0.33(-0.80%)
Dec 21, 2021 43.05 43.48 41.49 41.75 10,964,572 -1.56(-3.60%)
Dec 20, 2021 42.63 43.73 42.55 43.31 10,807,658 +0.69(+1.61%)
Dec 17, 2021 43.65 44.77 42.61 42.63 14,730,411 -1.07(-2.44%)
Dec 16, 2021 43.86 43.98 43.25 43.69 10,071,787 -0.29(-0.67%)
Dec 15, 2021 43.56 44.22 43.44 43.99 9,517,987 +0.61(+1.40%)
Dec 14, 2021 43.44 44.65 42.85 43.38 7,346,368 -0.05(-0.11%)
Dec 13, 2021 42.25 43.74 42.07 43.43 9,355,354 +0.98(+2.31%)
Dec 10, 2021 41.54 42.52 41.36 42.45 7,449,853 +0.88(+2.11%)
Dec 09, 2021 40.84 41.71 40.82 41.57 8,733,626 +0.83(+2.03%)
Dec 08, 2021 42.89 43.39 40.06 40.74 19,364,950 -2.15(-5.01%)
Dec 07, 2021 42.90 43.44 42.73 42.89 6,951,039 -0.04(-0.09%)
Dec 06, 2021 41.77 43.38 41.45 42.93 10,828,444 +1.60(+3.87%)
Dec 03, 2021 42.83 42.94 40.86 41.33 13,027,702 -1.16(-2.73%)
Dec 02, 2021 40.41 43.47 39.71 42.49 27,343,676 +4.23(+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.