Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 40.05 40.95 39.57 40.74 390,509 +0.11(+0.26%)
Feb 25, 2022 40.34 40.87 38.97 40.64 353,472 +0.13(+0.31%)
Feb 24, 2022 36.71 40.80 36.71 40.51 422,310 +3.40(+9.15%)
Feb 23, 2022 35.35 37.38 34.88 37.12 381,283 +1.15(+3.20%)
Feb 22, 2022 36.64 36.64 35.25 35.97 245,718 -0.62(-1.70%)
Feb 18, 2022 36.59 0 +0.39(+1.09%)
Feb 17, 2022 37.59 37.59 36.12 36.20 180,111 -1.39(-3.70%)
Feb 16, 2022 37.87 38.48 37.29 37.59 344,336 -0.49(-1.28%)
Feb 15, 2022 38.33 38.93 37.39 38.08 268,938 +0.07(+0.18%)
Feb 14, 2022 39.17 39.80 37.78 38.01 212,639 -1.49(-3.76%)
Feb 11, 2022 40.57 41.24 39.23 39.49 366,396 -1.57(-3.83%)
Feb 10, 2022 42.49 42.97 40.65 41.07 466,684 -1.86(-4.33%)
Feb 09, 2022 46.52 46.99 42.55 42.93 1,175,694 -6.82(-13.71%)
Feb 08, 2022 53.51 54.25 47.00 49.75 671,647 -3.66(-6.86%)
Feb 07, 2022 53.45 53.96 53.25 53.41 57,345 +0.01(+0.02%)
Feb 04, 2022 53.76 54.00 52.87 53.40 58,292 -0.59(-1.08%)
Feb 03, 2022 54.26 53.86 53.99 138,022 -0.64(-1.18%)
Feb 02, 2022 54.05 54.66 53.57 54.63 129,272 +0.13(+0.25%)
Feb 01, 2022 54.13 54.62 53.25 54.49 130,581 +0.04(+0.07%)
Jan 31, 2022 53.72 54.47 54.46 124,335 +0.15(+0.28%)
Jan 28, 2022 53.95 54.35 52.92 54.30 92,492 +0.35(+0.64%)
Jan 27, 2022 56.21 57.01 53.49 53.96 137,963 -1.71(-3.07%)
Jan 26, 2022 55.43 56.91 54.84 55.67 236,081 +0.10(+0.17%)
Jan 25, 2022 55.48 56.51 54.21 55.57 165,502 -0.42(-0.75%)
Jan 24, 2022 54.70 56.24 54.70 55.99 107,093 +0.85(+1.55%)
Jan 21, 2022 55.42 56.02 55.08 55.14 117,536 -0.26(-0.47%)
Jan 20, 2022 55.80 57.06 55.32 55.40 128,490 -0.09(-0.16%)
Jan 19, 2022 57.17 57.17 55.47 55.48 113,605 -1.59(-2.79%)
Jan 18, 2022 57.66 57.66 56.81 57.07 153,529 -0.53(-0.92%)
Jan 14, 2022 57.60 0 +0.11(+0.18%)
Jan 13, 2022 56.81 57.73 56.76 57.50 161,536 +0.82(+1.44%)
Jan 12, 2022 57.43 57.53 56.31 56.68 105,092 -0.76(-1.32%)
Jan 11, 2022 56.72 57.51 56.18 57.44 108,971 +0.99(+1.75%)
Jan 10, 2022 56.47 56.60 55.87 56.45 184,412 +0.26(+0.46%)
Jan 07, 2022 55.98 56.60 55.76 56.19 142,192 +0.06(+0.10%)
Jan 06, 2022 55.24 56.32 54.95 56.13 126,007 +0.82(+1.49%)
Jan 05, 2022 55.87 56.31 55.19 55.31 59,844 -0.44(-0.79%)
Jan 04, 2022 55.95 56.66 55.61 55.75 58,701 +0.04(+0.07%)
Jan 03, 2022 55.73 56.64 55.26 55.71 80,202 -0.02(-0.03%)
Dec 31, 2021 54.93 55.99 54.90 55.73 73,998 +0.64(+1.17%)
Dec 30, 2021 55.59 55.90 55.03 55.09 98,053 -0.47(-0.85%)
Dec 29, 2021 55.42 55.92 55.11 55.56 80,413 -0.01(-0.02%)
Dec 28, 2021 54.52 55.67 54.36 55.57 110,123 +0.78(+1.42%)
Dec 27, 2021 53.56 54.80 53.12 54.79 131,696 +1.32(+2.48%)
Dec 23, 2021 53.24 53.81 53.13 53.47 136,263 +0.38(+0.72%)
Dec 22, 2021 52.58 53.19 52.58 53.09 56,803 +0.46(+0.87%)
Dec 21, 2021 52.47 53.62 52.38 52.62 116,963 +0.91(+1.76%)
Dec 20, 2021 49.56 51.94 49.46 51.71 234,657 -0.34(-0.64%)
Dec 17, 2021 52.98 53.50 52.04 52.05 272,945 -1.28(-2.39%)
Dec 16, 2021 54.13 54.71 53.06 53.32 116,180 -0.44(-0.82%)
Dec 15, 2021 52.90 53.87 52.57 53.77 113,903 +0.77(+1.45%)
Dec 14, 2021 53.67 54.41 52.87 53.00 142,218 -0.68(-1.27%)
Dec 13, 2021 53.86 54.35 53.49 53.68 89,164 -0.45(-0.83%)
Dec 10, 2021 53.76 54.42 53.62 54.13 104,643 +0.36(+0.68%)
Dec 09, 2021 53.50 54.29 53.39 53.77 110,515 -0.30(-0.55%)
Dec 08, 2021 53.16 54.29 52.76 54.06 142,206 +0.93(+1.75%)
Dec 07, 2021 53.47 53.79 52.36 53.13 129,268 +0.09(+0.16%)
Dec 06, 2021 53.44 53.68 52.30 53.05 253,999 +0.44(+0.84%)
Dec 03, 2021 52.70 53.06 51.83 52.61 269,001 -0.01(-0.02%)
Dec 02, 2021 51.62 53.16 51.46 52.62 131,491 +1.42(+2.77%)
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.