Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 40.33 40.36 39.02 39.92 22,796,948 -1.62(-3.90%)
Feb 25, 2022 40.76 41.97 40.90 41.54 15,398,700 +1.21(+3.00%)
Feb 24, 2022 37.60 40.49 37.47 40.33 22,635,904 +0.14(+0.35%)
Feb 23, 2022 42.30 42.39 40.11 40.19 12,313,173 -1.70(-4.06%)
Feb 22, 2022 41.69 42.84 41.44 41.89 13,327,818 -0.95(-2.22%)
Feb 18, 2022 42.84 0 -0.47(-1.09%)
Feb 17, 2022 43.77 44.13 42.95 43.31 9,459,150 -1.10(-2.48%)
Feb 16, 2022 44.10 45.14 43.98 44.41 14,020,423 -0.08(-0.18%)
Feb 15, 2022 43.46 44.75 43.33 44.49 15,529,201 +2.52(+6.00%)
Feb 14, 2022 42.38 43.25 41.70 41.97 11,576,252 -0.36(-0.85%)
Feb 11, 2022 43.90 44.80 41.92 42.33 19,893,394 -1.57(-3.58%)
Feb 10, 2022 43.43 44.73 43.31 43.90 13,201,935 +0.02(+0.05%)
Feb 09, 2022 42.92 44.51 42.85 43.88 18,890,388 +1.27(+2.98%)
Feb 08, 2022 41.36 42.72 41.00 42.61 14,174,757 +1.67(+4.08%)
Feb 07, 2022 40.47 41.29 40.42 40.94 11,409,200 +1.09(+2.74%)
Feb 04, 2022 39.59 40.09 39.09 39.85 9,481,924 +0.12(+0.30%)
Feb 03, 2022 40.00 40.60 39.68 39.73 9,911,372 -0.79(-1.95%)
Feb 02, 2022 40.13 40.96 39.73 40.52 10,199,285 +0.03(+0.07%)
Feb 01, 2022 39.80 40.57 39.57 40.49 9,665,719 +0.80(+2.02%)
Jan 31, 2022 37.82 39.72 39.69 10,647,844 +1.41(+3.68%)
Jan 28, 2022 38.11 38.39 36.77 38.28 12,889,154 -0.06(-0.16%)
Jan 27, 2022 39.24 40.03 38.03 38.34 12,283,310 -0.42(-1.08%)
Jan 26, 2022 39.31 39.96 38.53 38.76 12,444,541 +0.04(+0.10%)
Jan 25, 2022 37.50 38.85 37.30 38.72 14,661,787 +0.81(+2.14%)
Jan 24, 2022 36.95 37.93 35.88 37.91 19,891,694 +0.05(+0.13%)
Jan 21, 2022 38.83 38.83 37.36 37.86 17,872,112 -0.98(-2.52%)
Jan 20, 2022 39.05 40.16 38.76 38.84 12,918,768 +0.02(+0.05%)
Jan 19, 2022 39.50 39.80 38.73 38.82 10,946,013 -0.72(-1.82%)
Jan 18, 2022 39.90 40.44 39.44 39.54 15,088,214 -0.77(-1.91%)
Jan 14, 2022 40.31 0 -1.16(-2.80%)
Jan 13, 2022 41.08 42.53 40.45 41.47 23,233,660 +0.86(+2.12%)
Jan 12, 2022 41.25 41.59 40.55 40.61 12,503,116 -0.62(-1.50%)
Jan 11, 2022 40.58 41.53 40.44 41.23 11,415,610 +0.60(+1.48%)
Jan 10, 2022 41.59 41.80 40.19 40.63 13,080,736 -0.88(-2.12%)
Jan 07, 2022 40.72 41.97 40.46 41.51 13,941,580 +1.40(+3.49%)
Jan 06, 2022 40.82 41.11 39.74 40.11 9,296,241 -0.17(-0.42%)
Jan 05, 2022 40.98 41.28 40.15 40.28 11,191,162 -0.31(-0.76%)
Jan 04, 2022 40.97 41.28 40.33 40.59 12,060,478 +0.30(+0.74%)
Jan 03, 2022 39.79 41.03 39.63 40.29 12,529,844 +1.21(+3.10%)
Dec 31, 2021 39.05 39.46 38.92 39.08 7,166,747 +0.04(+0.10%)
Dec 30, 2021 39.06 39.74 39.02 39.04 8,045,255 -0.12(-0.31%)
Dec 29, 2021 39.33 39.49 38.99 39.16 7,301,759 -0.47(-1.19%)
Dec 28, 2021 38.78 39.83 38.52 39.63 9,974,163 +0.63(+1.62%)
Dec 27, 2021 38.26 39.18 37.86 39.00 10,883,446 -0.30(-0.76%)
Dec 23, 2021 39.72 39.89 38.99 39.30 8,478,157 +0.17(+0.43%)
Dec 22, 2021 38.49 39.47 38.17 39.13 11,693,185 +0.61(+1.58%)
Dec 21, 2021 36.83 38.82 36.76 38.52 17,201,208 +2.15(+5.91%)
Dec 20, 2021 35.55 37.25 35.39 36.37 17,470,916 -0.19(-0.52%)
Dec 17, 2021 36.04 37.24 35.59 36.56 18,282,164 +0.76(+2.12%)
Dec 16, 2021 37.58 37.69 35.66 35.80 19,932,266 -0.81(-2.21%)
Dec 15, 2021 36.53 36.80 35.54 36.61 13,162,791 +0.08(+0.22%)
Dec 14, 2021 36.55 37.53 36.42 36.53 12,636,754 -0.34(-0.92%)
Dec 13, 2021 37.36 37.62 36.42 36.87 12,237,588 -1.31(-3.43%)
Dec 10, 2021 38.42 38.46 37.59 38.18 12,028,464 -0.32(-0.83%)
Dec 09, 2021 38.22 38.85 38.00 38.50 10,421,833 -0.38(-0.98%)
Dec 08, 2021 38.50 39.89 38.03 38.88 16,318,556 +0.88(+2.30%)
Dec 07, 2021 38.60 39.13 37.77 38.00 14,576,287 -0.14(-0.36%)
Dec 06, 2021 37.25 39.33 37.01 38.14 23,044,104 +2.16(+6.00%)
Dec 03, 2021 36.48 37.68 35.35 35.98 25,517,192 -0.66(-1.80%)
Dec 02, 2021 34.41 36.67 33.76 36.64 35,969,200 +3.11(+9.28%)
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.