Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 47.34 48.23 46.56 47.25 7,157,872 -1.07(-2.22%)
Feb 25, 2022 46.47 48.39 47.08 48.32 2,151,737 +1.03(+2.17%)
Feb 24, 2022 44.06 47.40 43.78 47.29 3,523,707 +2.06(+4.54%)
Feb 23, 2022 46.31 46.43 44.81 45.24 3,374,811 -0.94(-2.04%)
Feb 22, 2022 48.86 49.66 46.12 46.18 4,411,721 -2.88(-5.87%)
Feb 18, 2022 49.06 0 -0.35(-0.70%)
Feb 17, 2022 49.91 50.25 49.07 49.41 2,139,204 -0.88(-1.76%)
Feb 16, 2022 50.46 51.20 50.15 50.29 2,200,971 -0.44(-0.87%)
Feb 15, 2022 49.70 51.00 49.61 50.73 2,853,073 +1.40(+2.84%)
Feb 14, 2022 50.15 50.54 49.25 49.33 2,308,527 -0.59(-1.19%)
Feb 11, 2022 51.14 51.84 49.55 49.92 4,183,750 -1.54(-2.99%)
Feb 10, 2022 53.14 53.32 51.00 51.46 5,236,646 -1.17(-2.23%)
Feb 09, 2022 51.88 53.13 51.88 52.63 5,968,116 +0.71(+1.36%)
Feb 08, 2022 51.31 52.49 51.14 51.93 2,351,264 +1.25(+2.46%)
Feb 07, 2022 50.93 51.51 50.62 50.68 2,003,920 -0.02(-0.03%)
Feb 04, 2022 49.06 51.51 48.92 50.70 5,053,074 +0.93(+1.88%)
Feb 03, 2022 49.43 49.76 4,975,978 +0.51(+1.03%)
Feb 02, 2022 50.55 50.69 49.09 49.25 4,023,305 -1.18(-2.34%)
Feb 01, 2022 50.75 51.20 49.71 50.43 4,106,692 -0.29(-0.57%)
Jan 31, 2022 51.17 50.01 50.72 5,762,569 -0.38(-0.75%)
Jan 28, 2022 50.80 51.12 49.79 51.11 5,512,205 +0.33(+0.65%)
Jan 27, 2022 51.65 52.62 50.56 50.77 5,931,347 -0.42(-0.81%)
Jan 26, 2022 53.31 53.59 50.86 51.19 6,802,035 -1.71(-3.23%)
Jan 25, 2022 53.28 54.69 52.55 52.90 11,588,485 -1.22(-2.26%)
Jan 24, 2022 52.42 53.84 51.67 54.12 49,093,240 +14.33(+36.02%)
Jan 21, 2022 40.56 40.92 39.14 39.79 7,377,399 -1.06(-2.60%)
Jan 20, 2022 44.14 44.65 40.68 40.85 5,323,320 -3.18(-7.22%)
Jan 19, 2022 41.75 45.54 41.68 44.03 13,923,689 +1.77(+4.18%)
Jan 18, 2022 40.38 44.27 40.05 42.26 18,088,650 +1.68(+4.14%)
Jan 14, 2022 40.58 0 -0.80(-1.93%)
Jan 13, 2022 41.06 42.65 40.88 41.38 5,662,546 +0.62(+1.52%)
Jan 12, 2022 41.77 42.47 40.20 40.76 6,455,912 -0.85(-2.04%)
Jan 11, 2022 39.76 41.62 39.39 41.61 4,340,658 +2.03(+5.13%)
Jan 10, 2022 40.90 40.95 38.52 39.58 6,104,322 -1.37(-3.34%)
Jan 07, 2022 39.56 41.35 39.42 40.95 8,961,472 -0.70(-1.67%)
Jan 06, 2022 41.31 42.20 40.30 41.64 3,952,757 +0.57(+1.39%)
Jan 05, 2022 42.46 42.77 40.96 41.07 5,216,499 -1.12(-2.66%)
Jan 04, 2022 41.63 42.68 41.42 42.19 3,915,270 +0.08(+0.18%)
Jan 03, 2022 42.48 43.66 42.07 42.12 4,473,396 +0.16(+0.38%)
Dec 31, 2021 42.45 43.15 41.82 41.96 3,146,695 -0.75(-1.75%)
Dec 30, 2021 42.30 43.40 42.23 42.70 2,339,993 +0.16(+0.38%)
Dec 29, 2021 41.93 43.04 41.64 42.54 3,451,565 +0.75(+1.79%)
Dec 28, 2021 42.87 43.44 41.68 41.80 4,093,783 -1.36(-3.15%)
Dec 27, 2021 42.47 43.56 42.33 43.15 2,802,755 +0.52(+1.22%)
Dec 23, 2021 42.19 42.96 41.75 42.64 2,732,588 +0.80(+1.91%)
Dec 22, 2021 41.72 42.20 40.82 41.84 3,266,866 +0.31(+0.74%)
Dec 21, 2021 40.32 41.87 40.32 41.53 4,321,840 +1.72(+4.31%)
Dec 20, 2021 39.87 40.15 38.52 39.82 6,643,541 -0.82(-2.01%)
Dec 17, 2021 39.68 40.77 39.34 40.63 6,058,772 +0.85(+2.14%)
Dec 16, 2021 42.22 42.24 39.67 39.78 5,490,717 -2.00(-4.78%)
Dec 15, 2021 41.62 42.05 40.29 41.78 7,363,474 -0.27(-0.65%)
Dec 14, 2021 40.96 42.47 40.61 42.05 4,219,272 +0.79(+1.91%)
Dec 13, 2021 43.94 44.14 40.27 41.26 6,996,756 -2.71(-6.16%)
Dec 10, 2021 43.09 44.67 40.78 43.97 10,937,336 +0.93(+2.17%)
Dec 09, 2021 43.45 44.25 42.96 43.04 4,187,873 -0.39(-0.90%)
Dec 08, 2021 44.48 44.58 43.16 43.43 4,167,741 -0.85(-1.92%)
Dec 07, 2021 43.75 44.79 43.37 44.28 4,386,260 +1.10(+2.56%)
Dec 06, 2021 42.89 44.86 42.69 43.17 11,576,805 +2.21(+5.41%)
Dec 03, 2021 42.08 42.34 40.51 40.96 6,380,348 -1.22(-2.89%)
Dec 02, 2021 41.15 42.40 40.55 42.17 4,627,206 +1.32(+3.23%)
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.