Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 51.30 52.04 51.02 51.80 133,597 +0.65(+1.27%)
Feb 25, 2022 51.62 51.62 50.84 51.15 212,027 -0.75(-1.45%)
Feb 24, 2022 50.03 51.90 49.39 51.90 273,173 +0.90(+1.76%)
Feb 23, 2022 50.16 51.53 50.03 51.00 159,348 +0.90(+1.80%)
Feb 22, 2022 51.07 52.22 50.00 50.10 388,384 -1.70(-3.28%)
Feb 18, 2022 51.80 0 +1.01(+1.99%)
Feb 17, 2022 50.03 50.92 50.03 50.79 243,747 +0.98(+1.97%)
Feb 16, 2022 49.29 50.35 48.75 49.81 302,907 +0.76(+1.55%)
Feb 15, 2022 47.70 49.20 47.70 49.05 276,950 +1.50(+3.15%)
Feb 14, 2022 46.37 48.15 46.37 47.55 169,432 +1.05(+2.26%)
Feb 11, 2022 46.71 48.35 46.29 46.50 325,424 -0.01(-0.02%)
Feb 10, 2022 45.94 47.30 45.60 46.51 372,141 +0.39(+0.85%)
Feb 09, 2022 46.44 47.68 45.90 46.12 328,460 +0.19(+0.41%)
Feb 08, 2022 45.56 47.25 45.40 45.93 418,986 -0.30(-0.65%)
Feb 07, 2022 48.00 48.87 45.95 46.23 611,120 -1.95(-4.05%)
Feb 04, 2022 48.14 49.05 48.14 48.18 158,458 +0.08(+0.17%)
Feb 03, 2022 49.28 48.02 48.10 213,790 -1.35(-2.73%)
Feb 02, 2022 50.12 50.33 49.13 49.45 670,309 -0.87(-1.73%)
Feb 01, 2022 50.77 51.36 50.30 50.32 175,111 -0.08(-0.16%)
Jan 31, 2022 49.78 50.40 1,921,403 +1.20(+2.44%)
Jan 28, 2022 49.42 50.00 48.79 49.20 820,818 -0.64(-1.28%)
Jan 27, 2022 49.36 50.16 49.04 49.84 209,024 +0.26(+0.52%)
Jan 26, 2022 50.20 50.30 49.13 49.58 101,882 -0.53(-1.06%)
Jan 25, 2022 49.45 50.48 48.60 50.11 210,074 +0.12(+0.24%)
Jan 24, 2022 51.01 51.14 48.50 49.99 316,616 -1.81(-3.49%)
Jan 21, 2022 51.95 52.34 50.90 51.80 162,316 -0.06(-0.12%)
Jan 20, 2022 52.40 53.24 51.58 51.86 219,516 -0.02(-0.04%)
Jan 19, 2022 51.00 52.14 50.90 51.88 204,762 +0.88(+1.73%)
Jan 18, 2022 49.46 51.40 48.95 51.00 266,556 +1.42(+2.86%)
Jan 14, 2022 49.58 0 +0.33(+0.67%)
Jan 13, 2022 50.10 50.44 48.98 49.25 665,563 -0.75(-1.50%)
Jan 12, 2022 50.40 51.63 49.73 50.00 2,140,485 +4.17(+9.10%)
Jan 11, 2022 43.80 49.10 43.80 45.83 1,094,912 +2.41(+5.55%)
Jan 10, 2022 45.50 46.14 43.19 43.42 377,600 -1.97(-4.34%)
Jan 07, 2022 46.38 46.38 44.84 45.39 431,138 -0.33(-0.72%)
Jan 06, 2022 47.64 48.20 45.16 45.72 283,993 -2.05(-4.29%)
Jan 05, 2022 48.00 49.15 47.05 47.77 100,499 -0.23(-0.48%)
Jan 04, 2022 48.27 48.66 47.15 48.00 108,967 -0.30(-0.62%)
Jan 03, 2022 48.65 49.49 47.51 48.30 117,439 -0.63(-1.29%)
Dec 31, 2021 48.12 49.50 48.12 48.93 184,329 -0.01(-0.02%)
Dec 30, 2021 46.03 49.75 46.03 48.94 134,296 +3.52(+7.75%)
Dec 29, 2021 48.16 48.50 44.77 45.42 313,407 -3.20(-6.58%)
Dec 28, 2021 47.28 49.17 47.28 48.62 113,795 +1.12(+2.36%)
Dec 27, 2021 48.22 51.22 47.50 47.50 151,916 -0.10(-0.21%)
Dec 23, 2021 45.77 47.90 45.48 47.60 220,344 +2.33(+5.15%)
Dec 22, 2021 45.55 46.55 43.79 45.27 324,808 -0.27(-0.59%)
Dec 21, 2021 46.83 47.66 44.59 45.54 470,261 -0.25(-0.55%)
Dec 20, 2021 47.47 49.30 45.09 45.79 370,580 -1.99(-4.16%)
Dec 17, 2021 47.86 49.01 46.16 47.78 355,386 -0.39(-0.81%)
Dec 16, 2021 47.72 49.98 47.56 48.17 229,154 +1.05(+2.23%)
Dec 15, 2021 47.26 47.99 45.88 47.12 368,678 -0.37(-0.78%)
Dec 14, 2021 48.68 50.06 47.36 47.49 218,152 -1.32(-2.70%)
Dec 13, 2021 49.32 49.95 48.74 48.81 183,046 -1.08(-2.16%)
Dec 10, 2021 50.05 50.96 49.05 49.89 335,802 -0.18(-0.35%)
Dec 09, 2021 51.11 51.58 49.98 50.07 162,013 -0.93(-1.83%)
Dec 08, 2021 51.83 52.63 50.70 51.00 310,436 -0.83(-1.60%)
Dec 07, 2021 53.99 54.00 51.01 51.83 364,589 -2.17(-4.02%)
Dec 06, 2021 56.00 56.00 53.97 54.00 287,391 -2.00(-3.57%)
Dec 03, 2021 56.14 56.70 54.43 56.00 448,321 -0.46(-0.81%)
Dec 02, 2021 57.31 57.53 55.87 56.46 218,791 -0.94(-1.63%)
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.