Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 52.03 55.04 51.04 54.94 2,950,964 +3.08(+5.94%)
Feb 25, 2022 50.96 51.90 50.41 51.86 1,798,567 +0.67(+1.32%)
Feb 24, 2022 52.25 52.38 49.97 51.18 2,339,327 -0.12(-0.23%)
Feb 23, 2022 51.47 52.52 50.40 51.30 2,556,974 +0.34(+0.66%)
Feb 22, 2022 54.35 54.67 50.20 50.96 2,451,786 -1.34(-2.56%)
Feb 18, 2022 52.30 0 -1.16(-2.17%)
Feb 17, 2022 53.52 55.56 53.19 53.46 2,713,011 -0.02(-0.04%)
Feb 16, 2022 54.54 55.48 53.14 53.48 4,105,154 -0.08(-0.15%)
Feb 15, 2022 50.21 55.19 49.35 53.56 9,901,794 -3.05(-5.39%)
Feb 14, 2022 58.78 58.78 55.72 56.61 3,167,332 -2.25(-3.82%)
Feb 11, 2022 55.95 59.37 55.67 58.86 3,177,517 +3.93(+7.15%)
Feb 10, 2022 54.28 57.39 54.28 54.93 2,175,064 +0.13(+0.23%)
Feb 09, 2022 53.79 55.72 53.79 54.80 1,423,883 +0.73(+1.35%)
Feb 08, 2022 56.25 56.48 53.48 54.07 2,040,682 -2.29(-4.06%)
Feb 07, 2022 57.61 57.88 55.32 56.36 1,860,660 -0.14(-0.24%)
Feb 04, 2022 56.43 59.04 56.36 56.50 2,936,096 +1.96(+3.60%)
Feb 03, 2022 53.79 55.23 54.54 1,619,941 +0.18(+0.33%)
Feb 02, 2022 54.21 54.54 52.92 54.36 1,123,307 +0.14(+0.25%)
Feb 01, 2022 50.96 55.08 50.92 54.22 1,750,793 +2.96(+5.78%)
Jan 31, 2022 51.22 52.18 51.26 1,209,139 -0.05(-0.10%)
Jan 28, 2022 51.69 52.20 49.77 51.31 1,206,617 -0.17(-0.33%)
Jan 27, 2022 54.51 55.06 50.45 51.48 1,887,300 -1.23(-2.34%)
Jan 26, 2022 54.02 55.05 52.13 52.71 1,829,053 -0.37(-0.69%)
Jan 25, 2022 48.32 53.51 47.87 53.08 2,245,842 +4.39(+9.02%)
Jan 24, 2022 45.80 48.82 44.90 48.68 2,291,793 +1.13(+2.37%)
Jan 21, 2022 49.35 49.42 47.09 47.56 2,029,494 -2.19(-4.40%)
Jan 20, 2022 50.56 52.48 49.63 49.75 1,348,245 -1.41(-2.76%)
Jan 19, 2022 52.04 52.09 50.34 51.16 1,254,121 -0.30(-0.58%)
Jan 18, 2022 52.64 52.96 50.69 51.46 2,035,062 -0.14(-0.27%)
Jan 14, 2022 51.60 0 +1.88(+3.77%)
Jan 13, 2022 50.32 51.05 49.38 49.72 1,612,048 -0.96(-1.89%)
Jan 12, 2022 50.90 51.35 49.57 50.68 1,322,240 -0.03(-0.06%)
Jan 11, 2022 48.84 50.88 47.73 50.71 1,557,073 +2.65(+5.52%)
Jan 10, 2022 48.85 48.92 46.90 48.05 1,085,839 -0.71(-1.46%)
Jan 07, 2022 49.78 50.07 48.32 48.76 1,400,459 -0.77(-1.55%)
Jan 06, 2022 47.49 50.22 47.00 49.53 2,651,163 +3.60(+7.84%)
Jan 05, 2022 48.18 48.33 45.81 45.93 1,405,779 -1.31(-2.78%)
Jan 04, 2022 46.22 48.07 46.22 47.24 1,274,304 +1.65(+3.61%)
Jan 03, 2022 44.00 45.76 43.80 45.60 1,532,343 +1.42(+3.22%)
Dec 31, 2021 43.92 44.46 43.66 44.17 507,205 +0.15(+0.34%)
Dec 30, 2021 44.55 45.14 44.00 44.03 700,916 -0.62(-1.39%)
Dec 29, 2021 44.83 45.69 44.46 44.65 791,711 -0.43(-0.96%)
Dec 28, 2021 46.18 46.66 44.77 45.08 957,767 -0.92(-2.00%)
Dec 27, 2021 44.18 46.15 43.42 46.00 1,130,115 +1.65(+3.72%)
Dec 23, 2021 45.02 45.35 44.25 44.35 1,474,765 -0.58(-1.30%)
Dec 22, 2021 44.47 45.86 43.78 44.93 1,677,035 +0.01(+0.02%)
Dec 21, 2021 43.00 45.39 42.59 44.92 2,374,575 +2.79(+6.63%)
Dec 20, 2021 40.92 42.16 40.22 42.13 1,717,211 -0.32(-0.74%)
Dec 17, 2021 42.21 42.79 41.01 42.45 2,577,143 -0.27(-0.62%)
Dec 16, 2021 43.46 44.58 42.47 42.71 1,286,368 -0.14(-0.32%)
Dec 15, 2021 42.22 43.06 40.60 42.85 1,958,430 +0.45(+1.07%)
Dec 14, 2021 42.79 43.74 42.25 42.40 1,960,485 -1.04(-2.39%)
Dec 13, 2021 44.79 44.83 43.38 43.43 1,031,464 -1.89(-4.16%)
Dec 10, 2021 45.88 46.23 43.69 45.32 1,322,729 +0.14(+0.31%)
Dec 09, 2021 45.35 45.69 44.93 45.18 1,052,201 -0.62(-1.36%)
Dec 08, 2021 46.62 46.84 45.55 45.80 1,163,188 -0.22(-0.47%)
Dec 07, 2021 44.71 46.43 44.56 46.02 1,788,104 +2.47(+5.67%)
Dec 06, 2021 43.74 44.23 42.47 43.55 1,424,439 +1.11(+2.60%)
Dec 03, 2021 44.53 44.83 41.79 42.45 1,975,344 -0.86(-1.98%)
Dec 02, 2021 41.70 43.91 40.68 43.31 3,211,009 +1.18(+2.81%)
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.