Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 41.94 43.64 41.76 43.18 1,826,381 +0.55(+1.30%)
Feb 25, 2022 41.51 42.69 41.33 42.63 2,167,837 +1.40(+3.39%)
Feb 24, 2022 38.68 41.40 38.44 41.24 2,075,169 +1.24(+3.10%)
Feb 23, 2022 41.11 41.55 39.96 39.99 1,682,636 -0.80(-1.95%)
Feb 22, 2022 42.11 42.42 40.49 40.79 2,380,773 -1.68(-3.96%)
Feb 18, 2022 42.47 0 +0.31(+0.73%)
Feb 17, 2022 42.31 43.14 41.83 42.16 5,338,068 -0.27(-0.63%)
Feb 16, 2022 41.11 42.84 41.03 42.43 3,685,901 +1.06(+2.57%)
Feb 15, 2022 41.22 41.71 40.45 41.37 2,212,157 +1.93(+4.90%)
Feb 14, 2022 39.63 40.61 39.38 39.44 2,743,894 -0.20(-0.51%)
Feb 11, 2022 40.78 41.12 39.21 39.64 2,525,311 -1.21(-2.95%)
Feb 10, 2022 40.99 42.72 40.61 40.84 3,976,237 -0.56(-1.35%)
Feb 09, 2022 40.78 41.65 40.40 41.40 6,518,562 +3.17(+8.30%)
Feb 08, 2022 37.80 38.79 37.53 38.23 3,144,924 +0.45(+1.20%)
Feb 07, 2022 38.00 38.21 37.47 37.78 2,679,112 -0.04(-0.09%)
Feb 04, 2022 38.62 38.69 37.02 37.81 2,982,415 -1.12(-2.87%)
Feb 03, 2022 39.30 38.91 38.93 2,645,280 -0.87(-2.18%)
Feb 02, 2022 40.22 40.49 39.32 39.80 1,937,915 -0.27(-0.68%)
Feb 01, 2022 40.21 40.68 39.51 40.07 1,812,752 +0.75(+1.92%)
Jan 31, 2022 38.02 39.32 39.32 1,849,406 +1.28(+3.37%)
Jan 28, 2022 37.29 38.05 36.62 38.03 2,301,571 +0.76(+2.04%)
Jan 27, 2022 39.33 39.69 37.11 37.27 2,889,345 -1.57(-4.05%)
Jan 26, 2022 40.23 40.91 38.28 38.85 2,373,858 -0.34(-0.86%)
Jan 25, 2022 39.33 39.92 37.85 39.19 2,865,294 -1.09(-2.71%)
Jan 24, 2022 38.68 40.48 38.00 40.28 2,811,342 +0.70(+1.76%)
Jan 21, 2022 40.31 40.79 39.42 39.58 1,989,099 -1.10(-2.70%)
Jan 20, 2022 42.06 42.47 40.59 40.68 1,926,737 -1.08(-2.58%)
Jan 19, 2022 42.60 43.24 41.72 41.76 1,808,060 -0.75(-1.76%)
Jan 18, 2022 41.32 43.13 41.15 42.51 2,709,340 +0.67(+1.60%)
Jan 14, 2022 41.84 0 -0.17(-0.41%)
Jan 13, 2022 41.93 42.56 41.78 42.01 1,423,540 +0.07(+0.16%)
Jan 12, 2022 42.35 43.11 41.92 41.94 2,044,454 -0.05(-0.13%)
Jan 11, 2022 41.76 42.12 41.15 42.00 2,339,141 +0.11(+0.26%)
Jan 10, 2022 42.41 42.41 40.42 41.89 3,825,908 -0.53(-1.26%)
Jan 07, 2022 42.88 43.43 41.97 42.42 2,965,353 -0.84(-1.95%)
Jan 06, 2022 42.72 43.83 42.53 43.27 2,403,411 +0.03(+0.07%)
Jan 05, 2022 45.16 45.61 43.03 43.24 2,716,840 -2.00(-4.41%)
Jan 04, 2022 44.84 45.48 43.87 45.23 2,174,272 +0.37(+0.83%)
Jan 03, 2022 46.45 46.58 44.43 44.86 2,015,496 -1.15(-2.49%)
Dec 31, 2021 45.28 46.45 45.28 46.01 1,440,439 +0.61(+1.35%)
Dec 30, 2021 46.14 46.63 45.37 45.40 1,374,534 -0.49(-1.06%)
Dec 29, 2021 45.82 46.19 45.34 45.88 1,039,806 +0.39(+0.85%)
Dec 28, 2021 45.29 45.81 44.80 45.50 1,261,354 -0.02(-0.05%)
Dec 27, 2021 44.74 45.75 44.59 45.52 1,378,015 +0.77(+1.71%)
Dec 23, 2021 44.18 45.10 44.18 44.75 1,153,561 +0.55(+1.25%)
Dec 22, 2021 44.24 44.35 43.59 44.20 1,951,685 +0.83(+1.92%)
Dec 21, 2021 42.51 43.82 42.49 43.37 2,521,617 +1.57(+3.75%)
Dec 20, 2021 41.76 42.05 40.12 41.80 2,741,221 -0.59(-1.39%)
Dec 17, 2021 42.48 42.89 41.88 42.39 3,567,153 -0.29(-0.68%)
Dec 16, 2021 43.76 44.41 42.44 42.68 1,991,897 -0.68(-1.56%)
Dec 15, 2021 42.70 43.62 41.86 43.36 2,520,464 +0.66(+1.54%)
Dec 14, 2021 42.88 43.58 42.01 42.70 2,342,569 -0.55(-1.26%)
Dec 13, 2021 45.31 45.31 42.92 43.24 3,331,677 -1.75(-3.88%)
Dec 10, 2021 45.54 45.56 44.32 44.99 3,875,669 -2.14(-4.55%)
Dec 09, 2021 46.84 48.13 46.65 47.14 2,109,551 +0.37(+0.79%)
Dec 08, 2021 47.12 47.64 46.39 46.77 1,622,891 -0.35(-0.74%)
Dec 07, 2021 46.35 47.87 46.14 47.12 3,607,756 +2.27(+5.06%)
Dec 06, 2021 44.30 45.38 43.83 44.85 2,544,749 +1.12(+2.55%)
Dec 03, 2021 44.19 44.55 43.13 43.73 1,706,582 -0.55(-1.25%)
Dec 02, 2021 42.07 44.69 41.78 44.28 2,821,583 +2.51(+6.00%)
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.