Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 44.38 45.16 44.24 45.04 44,394,368 -0.01(-0.02%)
Feb 25, 2022 44.31 45.13 44.03 45.05 41,583,372 +0.93(+2.12%)
Feb 24, 2022 41.45 44.18 41.19 44.12 77,062,792 +1.95(+4.64%)
Feb 23, 2022 42.65 43.16 42.07 42.16 40,382,664 -0.04(-0.09%)
Feb 22, 2022 42.20 42.88 41.41 42.20 60,447,600 -0.33(-0.78%)
Feb 18, 2022 42.53 0 -2.39(-5.32%)
Feb 17, 2022 45.19 45.57 44.74 44.92 33,609,732 -0.62(-1.37%)
Feb 16, 2022 45.38 45.79 44.95 45.54 27,545,610 -0.20(-0.43%)
Feb 15, 2022 45.04 45.76 44.56 45.74 37,952,648 +0.81(+1.81%)
Feb 14, 2022 45.25 45.49 44.49 44.93 30,112,160 -0.05(-0.10%)
Feb 11, 2022 46.22 46.37 44.85 44.98 39,403,824 -1.16(-2.52%)
Feb 10, 2022 46.44 47.15 46.04 46.14 34,682,972 -0.99(-2.10%)
Feb 09, 2022 46.58 47.19 46.10 47.13 37,255,200 +1.04(+2.25%)
Feb 08, 2022 45.31 46.21 45.23 46.09 29,700,194 +0.59(+1.31%)
Feb 07, 2022 45.45 45.95 45.29 45.50 29,257,940 +0.16(+0.35%)
Feb 04, 2022 45.19 45.55 44.50 45.33 34,345,464 +0.09(+0.20%)
Feb 03, 2022 46.15 45.22 45.25 44,911,132 -1.15(-2.48%)
Feb 02, 2022 45.21 46.46 45.07 46.40 40,993,476 +0.52(+1.14%)
Feb 01, 2022 45.71 45.95 45.32 45.87 37,684,044 +0.12(+0.27%)
Jan 31, 2022 44.68 45.80 45.75 55,283,724 +1.02(+2.28%)
Jan 28, 2022 44.71 45.17 43.39 44.73 66,100,432 -0.30(-0.67%)
Jan 27, 2022 46.84 46.91 44.78 45.03 95,792,136 -3.41(-7.04%)
Jan 26, 2022 47.92 49.41 47.56 48.44 58,364,404 +0.65(+1.35%)
Jan 25, 2022 47.80 48.38 47.09 47.79 46,968,552 -0.88(-1.81%)
Jan 24, 2022 48.24 48.85 46.74 48.68 68,504,952 -0.09(-0.19%)
Jan 21, 2022 48.81 49.79 48.68 48.77 49,484,088 +0.00(+0.00%)
Jan 20, 2022 50.47 50.69 48.68 48.77 30,434,086 -1.48(-2.95%)
Jan 19, 2022 51.20 51.40 50.19 50.25 34,245,396 -1.07(-2.08%)
Jan 18, 2022 51.83 52.15 51.24 51.32 37,684,092 -0.88(-1.69%)
Jan 14, 2022 52.20 0 +0.71(+1.38%)
Jan 13, 2022 52.48 52.68 51.33 51.49 31,570,452 -0.75(-1.44%)
Jan 12, 2022 52.61 52.74 51.36 52.24 31,088,326 -0.16(-0.30%)
Jan 11, 2022 52.01 52.55 51.29 52.40 42,488,152 +0.66(+1.27%)
Jan 10, 2022 50.58 51.83 49.96 51.74 52,426,452 +1.66(+3.31%)
Jan 07, 2022 50.78 50.97 49.81 50.08 32,777,688 -0.53(-1.06%)
Jan 06, 2022 51.18 51.23 50.06 50.62 39,192,024 +0.13(+0.26%)
Jan 05, 2022 50.78 52.64 50.45 50.48 63,042,660 +0.68(+1.37%)
Jan 04, 2022 50.20 50.54 49.34 49.80 48,733,476 -0.07(-0.13%)
Jan 03, 2022 48.40 49.88 46.67 49.87 36,128,620 +1.60(+3.32%)
Dec 31, 2021 48.63 48.88 48.23 48.26 17,413,896 +3.12(+6.90%)
Dec 30, 2021 48.66 48.86 45.15 45.15 19,573,414 -1.03(-2.24%)
Dec 29, 2021 48.55 48.86 44.95 46.18 15,122,041 -2.33(-4.80%)
Dec 28, 2021 48.67 48.84 48.38 48.51 20,570,242 +3.31(+7.33%)
Dec 27, 2021 48.12 48.79 45.19 45.19 22,393,106 -2.89(-6.02%)
Dec 23, 2021 47.87 48.48 47.84 48.08 26,888,570 +0.32(+0.67%)
Dec 22, 2021 47.46 47.81 47.05 47.77 24,867,008 +0.19(+0.39%)
Dec 21, 2021 46.80 48.02 45.85 47.58 34,092,316 +1.10(+2.36%)
Dec 20, 2021 46.77 48.23 45.88 46.48 32,124,730 -0.89(-1.88%)
Dec 17, 2021 47.41 47.81 46.87 47.37 53,556,960 -0.26(-0.55%)
Dec 16, 2021 47.55 48.17 45.15 47.63 35,340,716 +0.02(+0.04%)
Dec 15, 2021 47.62 47.62 44.95 47.62 34,739,324 +4.37(+10.10%)
Dec 14, 2021 46.69 47.11 43.25 43.25 36,398,576 -2.86(-6.21%)
Dec 13, 2021 47.65 47.81 46.11 46.11 37,820,676 -1.76(-3.68%)
Dec 10, 2021 47.64 47.87 45.19 47.87 25,378,940 +0.56(+1.19%)
Dec 09, 2021 48.08 48.34 47.26 47.31 33,805,196 -1.94(-3.93%)
Dec 08, 2021 49.27 49.56 46.54 49.24 39,601,020 -3.16(-6.04%)
Dec 07, 2021 51.22 52.41 46.04 52.41 97,834,248 +4.18(+8.66%)
Dec 06, 2021 46.37 48.23 46.09 48.23 41,844,452 +2.08(+4.50%)
Dec 03, 2021 46.55 46.91 45.70 46.15 34,386,488 +1.01(+2.23%)
Dec 02, 2021 45.55 46.66 45.15 45.15 39,738,048 -1.03(-2.24%)
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.