Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 51.50 14 +0.22(+0.43%)
Feb 25, 2022 50.25 51.28 50.92 51.28 672 +0.68(+1.33%)
Feb 24, 2022 50.02 50.69 49.66 50.60 2,987 +0.18(+0.37%)
Feb 23, 2022 50.97 50.97 50.42 50.42 390 +0.22(+0.44%)
Feb 22, 2022 50.17 50.20 49.97 50.20 2,059 -0.18(-0.36%)
Feb 18, 2022 50.38 0 -0.27(-0.53%)
Feb 17, 2022 50.77 50.89 50.65 50.65 3,434 -0.46(-0.90%)
Feb 16, 2022 50.24 51.12 50.24 51.11 53,772 +0.87(+1.73%)
Feb 15, 2022 50.71 50.71 50.22 50.24 12,985 +0.20(+0.40%)
Feb 14, 2022 50.39 50.58 50.04 50.04 2,452 -0.67(-1.32%)
Feb 11, 2022 52.39 52.42 50.70 50.71 4,003 -1.65(-3.15%)
Feb 10, 2022 53.68 53.68 52.36 52.36 1,700 -1.26(-2.35%)
Feb 09, 2022 53.62 53.62 53.62 53.62 302 +0.60(+1.13%)
Feb 08, 2022 52.84 53.02 52.70 53.02 13,321 +1.13(+2.18%)
Feb 07, 2022 52.05 52.05 51.89 51.89 1,319 -0.51(-0.97%)
Feb 04, 2022 52.23 52.40 51.81 52.40 639 +0.13(+0.25%)
Feb 03, 2022 52.31 52.33 52.27 1,623 +0.16(+0.31%)
Feb 02, 2022 52.04 52.11 52.04 52.11 350 +0.22(+0.42%)
Feb 01, 2022 51.87 51.89 51.87 51.89 285 +0.21(+0.41%)
Jan 31, 2022 51.23 51.68 51.21 51.68 1,095 +1.25(+2.48%)
Jan 28, 2022 49.29 50.43 49.29 50.43 1,370 +1.00(+2.02%)
Jan 27, 2022 50.28 50.54 49.43 49.43 1,200 +0.38(+0.77%)
Jan 26, 2022 49.22 49.34 48.46 49.05 2,233 +0.43(+0.88%)
Jan 25, 2022 48.64 48.64 48.62 48.62 309 -0.29(-0.59%)
Jan 24, 2022 47.88 48.91 47.88 48.91 796 -0.08(-0.16%)
Jan 21, 2022 49.40 50.01 48.99 48.99 781 -0.31(-0.63%)
Jan 20, 2022 50.28 50.28 49.30 49.30 414 -1.14(-2.26%)
Jan 19, 2022 50.62 50.92 50.44 50.44 1,816 -0.38(-0.75%)
Jan 18, 2022 50.12 51.09 50.12 50.82 32,032 +0.50(+0.99%)
Jan 14, 2022 50.32 0 -0.65(-1.28%)
Jan 13, 2022 51.07 51.07 50.97 50.97 497 +0.80(+1.59%)
Jan 12, 2022 50.17 50.17 50.17 50.17 140 +0.33(+0.66%)
Jan 11, 2022 49.84 49.84 49.84 49.84 440 +0.69(+1.40%)
Jan 07, 2022 49.15 49.15 49.15 0 +0.90(+1.87%)
Jan 06, 2022 48.16 48.73 48.11 48.25 1,597 -0.41(-0.84%)
Jan 05, 2022 49.50 49.50 48.66 48.66 1,785 -1.18(-2.37%)
Jan 04, 2022 50.00 50.00 49.76 49.84 816 -4.93(-9.00%)
Jan 03, 2022 54.77 54.77 54.77 54.77 294 +4.69(+9.37%)
Dec 31, 2021 49.95 50.08 49.95 50.08 785 +0.50(+1.01%)
Dec 30, 2021 49.84 49.84 49.38 49.58 2,363 -0.18(-0.36%)
Dec 29, 2021 49.57 49.76 49.57 49.76 5,428 +0.25(+0.50%)
Dec 27, 2021 49.52 49.52 49.52 0 +0.27(+0.54%)
Dec 23, 2021 49.04 49.25 49.04 49.25 701 +0.37(+0.76%)
Dec 22, 2021 48.48 48.88 48.41 48.88 1,145 +0.58(+1.20%)
Dec 21, 2021 48.22 48.30 48.22 48.30 1,520 +0.08(+0.17%)
Dec 20, 2021 48.23 48.67 47.98 48.22 1,445 +0.00(+0.00%)
Dec 17, 2021 47.62 48.88 47.62 48.22 4,182 +0.47(+0.98%)
Dec 16, 2021 48.04 48.13 47.74 47.75 7,831 +0.93(+1.99%)
Dec 15, 2021 46.18 46.98 45.99 46.82 1,312 +0.77(+1.67%)
Dec 14, 2021 46.73 46.73 46.00 46.05 6,385 -0.53(-1.14%)
Dec 13, 2021 46.76 46.76 46.36 46.58 434 +0.63(+1.37%)
Dec 10, 2021 46.03 46.03 45.95 45.95 468 -0.07(-0.15%)
Dec 09, 2021 45.90 46.37 45.85 46.02 1,238 +0.74(+1.63%)
Dec 08, 2021 45.79 45.79 45.28 45.28 830 -0.21(-0.46%)
Dec 07, 2021 45.45 45.64 45.45 45.49 404 +0.31(+0.69%)
Dec 06, 2021 44.43 45.18 44.40 45.18 1,512 +1.62(+3.72%)
Dec 03, 2021 43.54 43.56 43.54 43.56 256 -0.10(-0.23%)
Dec 02, 2021 43.66 43.66 43.66 43.66 395 +1.26(+2.97%)
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.