Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 42.15 42.85 41.90 42.56 13,252,620 -0.04(-0.09%)
Feb 25, 2022 41.34 42.68 41.74 42.60 7,981,395 +1.30(+3.15%)
Feb 24, 2022 40.84 41.40 40.11 41.30 11,997,304 +0.33(+0.81%)
Feb 23, 2022 41.72 41.89 40.80 40.97 8,161,311 -0.68(-1.63%)
Feb 22, 2022 41.73 41.95 41.36 41.65 11,475,082 +0.02(+0.05%)
Feb 18, 2022 41.63 0 -0.12(-0.29%)
Feb 17, 2022 41.85 42.01 41.43 41.75 7,959,965 -0.25(-0.60%)
Feb 16, 2022 41.96 42.28 41.56 42.00 9,731,127 +0.26(+0.62%)
Feb 15, 2022 42.33 42.51 41.43 41.74 10,471,919 -0.46(-1.09%)
Feb 14, 2022 42.27 42.35 41.28 42.20 13,116,199 +0.07(+0.17%)
Feb 11, 2022 42.12 42.74 41.99 42.13 11,253,669 +0.09(+0.21%)
Feb 10, 2022 42.21 42.91 41.95 42.04 11,356,528 -0.56(-1.31%)
Feb 09, 2022 43.16 43.48 42.54 42.60 10,407,419 -0.42(-0.98%)
Feb 08, 2022 43.88 44.02 42.96 43.02 14,755,391 -0.62(-1.42%)
Feb 07, 2022 43.10 43.74 43.04 43.64 14,399,789 +0.12(+0.28%)
Feb 04, 2022 42.67 43.90 42.62 43.52 17,454,574 -0.27(-0.62%)
Feb 03, 2022 42.19 43.79 25,583,380 +0.93(+2.17%)
Feb 02, 2022 41.06 43.09 40.80 42.86 29,684,568 -14.97(-25.89%)
Feb 01, 2022 57.66 58.21 56.92 57.83 7,534,199 -0.12(-0.21%)
Jan 31, 2022 56.75 57.99 57.95 9,652,897 +0.62(+1.08%)
Jan 28, 2022 55.92 57.37 55.54 57.33 8,445,719 +1.20(+2.14%)
Jan 27, 2022 56.10 57.15 55.61 56.13 11,088,666 +0.43(+0.77%)
Jan 26, 2022 55.64 56.50 55.29 55.70 8,396,300 +0.24(+0.43%)
Jan 25, 2022 55.63 56.08 55.17 55.46 7,964,778 -0.64(-1.14%)
Jan 24, 2022 57.06 57.19 54.65 56.10 10,424,206 -0.67(-1.18%)
Jan 21, 2022 57.25 57.45 56.48 56.77 9,434,454 -0.21(-0.37%)
Jan 20, 2022 56.80 57.92 56.54 56.98 8,450,738 +0.49(+0.87%)
Jan 19, 2022 56.06 56.88 56.00 56.49 8,916,311 +0.45(+0.80%)
Jan 18, 2022 55.44 56.23 55.33 56.04 10,270,752 -0.20(-0.36%)
Jan 14, 2022 56.24 0 -0.25(-0.44%)
Jan 13, 2022 56.42 56.93 56.22 56.49 10,075,202 +0.50(+0.89%)
Jan 12, 2022 55.49 56.05 55.24 55.99 9,006,351 +0.37(+0.67%)
Jan 11, 2022 56.77 56.84 55.11 55.62 9,588,262 -1.20(-2.11%)
Jan 10, 2022 56.75 57.03 56.25 56.82 8,788,696 +0.18(+0.32%)
Jan 07, 2022 56.73 57.19 56.24 56.64 8,421,396 -0.09(-0.16%)
Jan 06, 2022 56.88 57.12 56.58 56.73 5,701,837 -0.41(-0.72%)
Jan 05, 2022 57.00 57.82 56.87 57.14 9,483,269 +0.14(+0.25%)
Jan 04, 2022 56.60 57.62 56.60 57.00 8,847,917 -0.07(-0.12%)
Jan 03, 2022 57.10 57.76 55.75 57.07 10,627,261 -0.69(-1.20%)
Dec 31, 2021 56.91 58.01 56.91 57.76 3,958,376 +0.41(+0.71%)
Dec 30, 2021 56.66 57.51 56.63 57.35 5,977,678 +0.70(+1.24%)
Dec 29, 2021 55.80 56.89 55.77 56.65 4,715,081 +1.04(+1.87%)
Dec 28, 2021 54.85 55.64 54.79 55.61 3,271,066 +0.80(+1.46%)
Dec 27, 2021 54.49 54.85 54.37 54.81 2,121,361 +0.32(+0.59%)
Dec 23, 2021 54.46 54.89 54.39 54.49 3,558,404 +0.12(+0.22%)
Dec 22, 2021 53.72 54.46 53.67 54.37 4,290,704 +0.43(+0.80%)
Dec 21, 2021 53.84 54.29 53.34 53.94 4,584,047 +0.54(+1.01%)
Dec 20, 2021 52.93 53.50 51.92 53.40 6,644,213 -0.12(-0.22%)
Dec 17, 2021 53.76 54.41 53.21 53.52 12,948,596 -0.84(-1.55%)
Dec 16, 2021 54.60 54.98 54.28 54.36 6,513,601 -0.33(-0.60%)
Dec 15, 2021 54.00 54.76 53.77 54.69 4,664,507 +0.84(+1.56%)
Dec 14, 2021 53.91 54.34 53.49 53.85 4,893,007 -0.29(-0.54%)
Dec 13, 2021 53.82 54.38 53.48 54.14 7,195,986 +0.23(+0.43%)
Dec 10, 2021 53.51 53.98 53.16 53.91 4,410,517 +0.77(+1.45%)
Dec 09, 2021 53.32 53.57 52.79 53.14 5,295,410 -0.29(-0.54%)
Dec 08, 2021 54.20 54.32 53.08 53.43 5,205,669 -0.49(-0.91%)
Dec 07, 2021 53.45 54.28 53.42 53.92 6,709,571 +0.39(+0.73%)
Dec 06, 2021 53.27 54.12 53.04 53.53 6,123,476 +0.79(+1.50%)
Dec 03, 2021 53.33 53.45 51.73 52.74 8,366,171 -0.18(-0.34%)
Dec 02, 2021 52.66 53.51 52.63 52.92 7,253,547 +0.63(+1.20%)
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.