Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 49.13 51.22 49.13 50.51 34,006 +1.44(+2.93%)
Feb 25, 2022 48.68 49.21 48.19 49.07 16,923 +0.57(+1.18%)
Feb 24, 2022 43.09 48.75 43.09 48.50 34,462 +0.99(+2.08%)
Feb 23, 2022 47.00 47.51 46.22 47.51 38,979 +1.04(+2.24%)
Feb 22, 2022 45.65 46.92 45.44 46.47 33,530 +0.40(+0.87%)
Feb 18, 2022 46.07 0 +0.09(+0.20%)
Feb 17, 2022 45.61 46.13 45.13 45.98 22,618 -0.08(-0.17%)
Feb 16, 2022 45.31 46.29 45.07 46.06 24,692 +0.92(+2.04%)
Feb 15, 2022 45.50 46.44 45.12 45.14 60,237 +0.13(+0.29%)
Feb 14, 2022 44.12 45.45 44.12 45.01 77,268 +1.05(+2.39%)
Feb 11, 2022 43.71 44.15 43.34 43.96 41,373 +0.40(+0.92%)
Feb 10, 2022 43.06 45.01 42.97 43.56 46,101 -0.55(-1.25%)
Feb 09, 2022 43.97 44.52 43.40 44.11 51,743 +0.49(+1.12%)
Feb 08, 2022 43.06 43.63 42.97 43.62 33,248 +0.69(+1.61%)
Feb 07, 2022 43.24 43.56 42.74 42.93 31,124 -0.63(-1.45%)
Feb 04, 2022 42.25 44.09 41.92 43.56 51,972 +1.04(+2.45%)
Feb 03, 2022 42.42 42.66 41.81 42.52 35,341 -0.34(-0.79%)
Feb 02, 2022 43.60 43.77 42.52 42.86 40,263 -0.68(-1.56%)
Feb 01, 2022 43.45 43.67 42.66 43.54 31,833 -0.21(-0.48%)
Jan 31, 2022 42.63 43.88 42.12 43.75 57,732 +1.36(+3.21%)
Jan 28, 2022 41.56 42.62 40.82 42.39 21,851 +0.36(+0.86%)
Jan 27, 2022 43.69 43.76 41.83 42.03 24,818 -1.07(-2.48%)
Jan 26, 2022 44.51 45.21 42.90 43.10 21,723 -0.85(-1.93%)
Jan 25, 2022 43.76 44.59 42.59 43.95 39,407 -0.70(-1.57%)
Jan 24, 2022 42.25 44.81 42.25 44.65 28,161 +1.40(+3.24%)
Jan 21, 2022 43.25 43.73 42.58 43.25 48,101 +0.00(+0.00%)
Jan 20, 2022 43.66 44.97 43.09 43.25 15,042 -0.49(-1.12%)
Jan 19, 2022 44.58 45.07 43.62 43.74 16,144 -0.53(-1.20%)
Jan 18, 2022 44.92 45.10 43.99 44.27 20,762 -1.28(-2.81%)
Jan 14, 2022 45.55 0 -0.24(-0.52%)
Jan 13, 2022 46.03 46.63 45.68 45.79 10,333 +0.19(+0.42%)
Jan 12, 2022 46.22 46.59 45.50 45.60 31,709 -0.34(-0.74%)
Jan 11, 2022 46.37 46.38 45.30 45.94 17,507 -0.28(-0.61%)
Jan 10, 2022 46.49 46.49 45.62 46.22 13,764 -0.77(-1.64%)
Jan 07, 2022 47.22 47.72 46.90 46.99 12,590 -0.45(-0.95%)
Jan 06, 2022 47.91 48.04 47.28 47.44 18,133 +0.00(+0.00%)
Jan 05, 2022 49.11 49.11 47.29 47.44 21,114 -1.24(-2.55%)
Jan 04, 2022 48.29 49.40 48.29 48.68 15,046 +0.96(+2.01%)
Jan 03, 2022 47.44 48.24 47.02 47.72 46,428 +0.95(+2.03%)
Dec 31, 2021 45.87 47.24 45.87 46.77 27,902 +0.60(+1.30%)
Dec 30, 2021 46.95 47.12 45.88 46.17 30,577 -0.56(-1.20%)
Dec 29, 2021 47.49 47.49 46.54 46.73 19,647 -0.88(-1.85%)
Dec 28, 2021 46.40 48.16 46.40 47.61 55,590 +1.19(+2.56%)
Dec 27, 2021 45.91 46.63 45.46 46.42 28,869 +0.64(+1.40%)
Dec 23, 2021 45.12 45.99 44.64 45.78 20,369 +0.69(+1.53%)
Dec 22, 2021 43.68 45.36 43.66 45.09 25,821 +0.25(+0.56%)
Dec 21, 2021 43.26 45.28 43.26 44.84 27,781 +1.82(+4.23%)
Dec 20, 2021 44.49 44.58 41.72 43.02 71,619 -2.06(-4.57%)
Dec 17, 2021 44.27 45.48 43.50 45.08 142,212 +0.86(+1.94%)
Dec 16, 2021 45.43 46.97 44.18 44.22 44,466 -0.84(-1.86%)
Dec 15, 2021 43.89 45.28 43.50 45.06 45,226 +1.06(+2.41%)
Dec 14, 2021 44.36 45.05 43.42 44.00 34,857 -0.46(-1.03%)
Dec 13, 2021 45.50 45.50 43.92 44.46 46,088 -1.48(-3.22%)
Dec 10, 2021 46.73 46.73 45.60 45.94 19,869 -0.56(-1.20%)
Dec 09, 2021 46.30 47.00 46.15 46.50 32,561 -0.18(-0.39%)
Dec 08, 2021 46.26 47.17 46.26 46.68 27,049 +0.60(+1.30%)
Dec 07, 2021 46.34 46.94 45.75 46.08 23,636 +0.45(+0.99%)
Dec 06, 2021 44.78 46.05 44.42 45.63 27,421 +1.58(+3.59%)
Dec 03, 2021 44.33 44.33 43.44 44.05 28,523 +0.18(+0.41%)
Dec 02, 2021 42.72 44.14 42.72 43.87 21,225 +1.41(+3.32%)
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.