Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 51.80 52.10 51.35 51.72 70,682 +1.03(+2.03%)
Feb 25, 2022 50.66 50.72 50.16 50.69 88,012 -0.70(-1.36%)
Feb 24, 2022 53.47 53.47 50.78 51.39 150,286 +0.86(+1.70%)
Feb 23, 2022 50.25 51.29 50.15 50.53 133,264 +0.44(+0.88%)
Feb 22, 2022 51.08 51.08 49.85 50.09 77,120 +0.54(+1.09%)
Feb 18, 2022 49.55 0 +0.37(+0.75%)
Feb 17, 2022 48.41 49.20 48.36 49.18 37,751 +0.71(+1.46%)
Feb 16, 2022 49.85 50.40 48.46 48.47 67,527 -0.93(-1.88%)
Feb 15, 2022 49.64 49.64 48.91 49.40 54,046 -1.54(-3.02%)
Feb 14, 2022 49.77 51.13 49.65 50.94 56,922 +0.56(+1.10%)
Feb 11, 2022 49.48 50.75 49.33 50.38 82,175 +1.50(+3.07%)
Feb 10, 2022 48.81 49.74 48.77 48.88 111,488 +0.02(+0.04%)
Feb 09, 2022 48.72 49.11 48.32 48.86 48,688 +0.50(+1.03%)
Feb 08, 2022 48.65 48.65 47.83 48.36 73,493 -1.04(-2.11%)
Feb 07, 2022 49.33 49.58 49.16 49.40 33,350 +0.30(+0.61%)
Feb 04, 2022 49.29 49.62 48.98 49.10 67,389 +0.68(+1.40%)
Feb 03, 2022 47.52 48.62 48.42 24,997 +0.41(+0.85%)
Feb 02, 2022 47.78 48.03 47.31 48.01 61,669 +0.48(+1.01%)
Feb 01, 2022 46.75 47.55 46.50 47.53 49,807 +0.36(+0.76%)
Jan 31, 2022 47.27 47.17 49,621 +0.35(+0.75%)
Jan 28, 2022 47.21 47.30 46.33 46.82 49,526 -0.04(-0.09%)
Jan 27, 2022 47.05 47.09 46.24 46.86 39,289 +0.84(+1.83%)
Jan 26, 2022 45.91 46.60 45.85 46.02 40,304 +0.75(+1.66%)
Jan 25, 2022 44.51 45.31 44.35 45.27 22,263 +0.85(+1.91%)
Jan 24, 2022 44.34 44.54 43.67 44.42 32,779 -0.47(-1.05%)
Jan 21, 2022 44.97 45.29 44.47 44.89 28,150 +0.09(+0.20%)
Jan 20, 2022 45.06 45.66 44.80 44.80 34,084 -0.30(-0.66%)
Jan 19, 2022 45.19 45.67 45.05 45.10 28,079 -0.03(-0.07%)
Jan 18, 2022 44.81 45.16 44.64 45.13 48,095 +0.31(+0.69%)
Jan 14, 2022 44.82 0 +1.08(+2.47%)
Jan 13, 2022 44.31 44.31 43.65 43.74 32,782 -0.30(-0.68%)
Jan 12, 2022 43.78 44.26 43.62 44.04 46,913 +0.56(+1.29%)
Jan 11, 2022 42.56 43.51 42.36 43.48 22,713 +1.49(+3.55%)
Jan 10, 2022 42.34 42.35 41.86 41.99 20,033 -0.50(-1.18%)
Jan 07, 2022 42.63 42.71 42.32 42.49 25,650 -0.01(-0.02%)
Jan 06, 2022 42.60 42.80 42.36 42.50 13,908 +0.53(+1.26%)
Jan 05, 2022 42.25 42.64 41.90 41.97 24,289 -0.07(-0.17%)
Jan 04, 2022 41.95 42.22 41.91 42.04 19,231 +0.47(+1.13%)
Jan 03, 2022 41.09 41.90 41.09 41.57 33,083 +0.61(+1.49%)
Dec 31, 2021 41.90 42.03 40.94 40.96 37,145 -1.01(-2.41%)
Dec 30, 2021 42.00 42.30 41.85 41.97 23,942 +0.17(+0.41%)
Dec 29, 2021 41.31 42.16 41.16 41.80 56,945 +0.41(+0.99%)
Dec 28, 2021 41.21 41.56 41.10 41.39 21,461 +0.25(+0.61%)
Dec 27, 2021 40.69 41.56 40.44 41.14 25,710 +0.33(+0.81%)
Dec 23, 2021 40.34 40.85 40.19 40.81 63,742 +0.81(+2.03%)
Dec 22, 2021 39.34 40.11 39.33 40.00 19,400 +0.26(+0.65%)
Dec 21, 2021 39.11 39.74 38.94 39.74 23,777 +1.14(+2.95%)
Dec 20, 2021 38.18 38.61 37.21 38.60 24,891 -0.72(-1.83%)
Dec 17, 2021 39.31 39.56 38.65 39.32 32,573 -0.56(-1.40%)
Dec 16, 2021 39.50 40.11 39.47 39.88 24,738 +0.44(+1.12%)
Dec 15, 2021 38.69 39.44 38.21 39.44 23,175 +0.78(+2.02%)
Dec 14, 2021 38.60 38.81 38.12 38.66 24,248 -0.34(-0.87%)
Dec 13, 2021 39.06 39.48 38.92 39.00 68,691 -0.42(-1.07%)
Dec 10, 2021 39.20 39.45 39.03 39.42 29,073 +0.69(+1.78%)
Dec 09, 2021 39.43 39.65 38.73 38.73 20,441 -0.86(-2.17%)
Dec 08, 2021 39.00 39.60 38.77 39.59 31,380 +1.02(+2.64%)
Dec 07, 2021 38.17 39.00 38.17 38.57 27,209 +0.76(+2.00%)
Dec 06, 2021 36.45 37.82 36.36 37.82 50,368 +1.97(+5.49%)
Dec 03, 2021 37.10 37.16 35.64 35.85 72,681 -0.49(-1.35%)
Dec 02, 2021 35.47 36.79 35.30 36.34 99,664 +0.59(+1.65%)
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.