Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 46.80 47.97 46.36 47.80 443,850 -0.11(-0.22%)
Feb 25, 2022 46.20 48.16 47.01 47.90 237,785 +1.83(+3.98%)
Feb 24, 2022 45.14 46.38 44.22 46.07 442,559 -0.70(-1.51%)
Feb 23, 2022 47.91 48.18 46.64 46.77 209,698 -0.64(-1.34%)
Feb 22, 2022 48.26 48.57 47.18 47.41 301,263 -0.96(-1.98%)
Feb 18, 2022 48.37 0 +0.45(+0.95%)
Feb 17, 2022 48.98 49.14 47.86 47.91 227,755 -1.64(-3.31%)
Feb 16, 2022 48.91 49.81 48.91 49.55 293,590 +0.11(+0.21%)
Feb 15, 2022 48.51 49.55 48.51 49.45 311,550 +1.56(+3.27%)
Feb 14, 2022 49.03 49.37 47.66 47.88 433,143 -0.79(-1.63%)
Feb 11, 2022 48.97 49.51 48.06 48.68 339,071 -0.28(-0.57%)
Feb 10, 2022 49.37 50.24 48.49 48.96 603,668 -0.47(-0.96%)
Feb 09, 2022 48.89 49.61 48.67 49.43 488,087 +0.40(+0.81%)
Feb 08, 2022 48.56 49.05 47.70 49.03 471,952 +1.11(+2.32%)
Feb 07, 2022 47.29 48.07 46.69 47.92 300,725 +0.64(+1.35%)
Feb 04, 2022 47.39 47.69 46.67 47.29 301,595 +0.43(+0.93%)
Feb 03, 2022 47.49 46.76 46.85 376,273 -0.61(-1.28%)
Feb 02, 2022 47.08 48.89 46.38 47.46 618,593 +0.38(+0.80%)
Feb 01, 2022 47.45 47.66 46.24 47.08 784,528 -0.53(-1.12%)
Jan 31, 2022 47.04 47.69 47.61 653,002 +0.41(+0.86%)
Jan 28, 2022 46.79 48.28 44.63 47.21 685,474 -0.75(-1.57%)
Jan 27, 2022 49.60 50.05 47.49 47.96 476,703 -1.51(-3.05%)
Jan 26, 2022 50.07 50.82 48.76 49.47 665,528 -0.17(-0.35%)
Jan 25, 2022 49.42 50.33 48.39 49.64 346,803 -0.12(-0.23%)
Jan 24, 2022 47.68 50.06 47.68 49.76 539,238 +1.20(+2.47%)
Jan 21, 2022 48.89 49.81 48.25 48.56 686,628 -0.30(-0.61%)
Jan 20, 2022 50.98 51.39 48.75 48.86 569,052 -1.92(-3.78%)
Jan 19, 2022 52.21 52.56 50.66 50.78 493,121 -1.48(-2.83%)
Jan 18, 2022 53.37 53.59 52.15 52.26 384,709 -1.11(-2.08%)
Jan 14, 2022 53.37 0 +0.13(+0.24%)
Jan 13, 2022 52.34 53.71 52.33 53.24 486,866 +0.96(+1.83%)
Jan 12, 2022 52.14 52.40 51.06 52.29 481,236 +0.27(+0.52%)
Jan 11, 2022 52.22 52.43 51.12 52.02 410,380 -0.14(-0.26%)
Jan 10, 2022 52.50 52.69 51.36 52.15 380,785 -0.06(-0.11%)
Jan 07, 2022 52.27 52.65 51.67 52.21 432,098 +0.10(+0.19%)
Jan 06, 2022 50.96 52.51 50.64 52.11 371,741 +1.69(+3.35%)
Jan 05, 2022 51.22 51.82 50.35 50.42 300,550 -0.44(-0.87%)
Jan 04, 2022 50.20 51.12 49.97 50.87 455,405 +1.22(+2.45%)
Jan 03, 2022 48.32 49.79 48.13 49.65 935,692 +1.68(+3.50%)
Dec 31, 2021 47.83 48.33 47.34 47.97 216,652 -0.03(-0.06%)
Dec 30, 2021 48.62 48.99 47.91 48.00 208,956 -0.38(-0.78%)
Dec 29, 2021 48.21 48.69 47.78 48.38 186,235 +0.17(+0.36%)
Dec 28, 2021 47.77 48.67 46.78 48.20 175,215 +0.31(+0.64%)
Dec 27, 2021 47.60 47.92 46.90 47.89 192,118 +0.52(+1.10%)
Dec 23, 2021 47.24 47.95 47.06 47.38 171,299 +0.35(+0.74%)
Dec 22, 2021 46.38 47.17 46.17 47.03 272,434 +0.63(+1.35%)
Dec 21, 2021 45.53 46.76 45.44 46.40 571,929 +1.49(+3.32%)
Dec 20, 2021 46.23 46.79 44.48 44.91 500,001 -1.87(-3.99%)
Dec 17, 2021 46.97 47.42 45.26 46.78 2,622,075 -0.20(-0.43%)
Dec 16, 2021 47.43 48.06 46.50 46.98 707,576 +0.48(+1.04%)
Dec 15, 2021 47.86 47.86 46.07 46.50 852,795 -0.96(-2.03%)
Dec 14, 2021 47.24 48.79 46.96 47.46 629,133 +0.41(+0.88%)
Dec 13, 2021 47.07 47.55 46.21 47.05 515,860 -0.32(-0.67%)
Dec 10, 2021 47.64 47.64 46.31 47.37 207,119 +0.13(+0.29%)
Dec 09, 2021 47.18 47.56 46.81 47.23 232,000 -0.38(-0.79%)
Dec 08, 2021 47.61 48.14 47.30 47.61 208,376 -0.03(-0.06%)
Dec 07, 2021 48.86 49.03 47.27 47.63 311,362 -0.65(-1.36%)
Dec 06, 2021 47.88 49.13 47.48 48.29 284,527 +1.34(+2.85%)
Dec 03, 2021 48.01 48.14 46.48 46.95 309,535 -0.89(-1.85%)
Dec 02, 2021 46.51 48.21 46.51 47.84 271,343 +1.55(+3.35%)
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.