Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 43.92 44.69 43.78 44.58 44,857,448 -0.01(-0.02%)
Feb 25, 2022 43.86 44.66 43.58 44.59 42,017,132 +0.93(+2.12%)
Feb 24, 2022 41.03 43.73 40.77 43.66 77,866,640 +1.93(+4.64%)
Feb 23, 2022 42.21 42.72 41.63 41.73 40,803,900 -0.04(-0.09%)
Feb 22, 2022 41.76 42.43 40.98 41.76 61,078,132 -0.33(-0.78%)
Feb 18, 2022 42.09 0 -2.36(-5.32%)
Feb 17, 2022 44.73 45.10 44.28 44.46 33,960,320 -0.62(-1.37%)
Feb 16, 2022 44.91 45.32 44.48 45.07 27,832,940 -0.20(-0.43%)
Feb 15, 2022 44.58 45.29 44.10 45.27 38,348,536 +0.80(+1.81%)
Feb 14, 2022 44.78 45.02 44.03 44.47 30,426,262 -0.05(-0.10%)
Feb 11, 2022 45.75 45.89 44.39 44.51 39,814,848 -1.15(-2.52%)
Feb 10, 2022 45.96 46.66 45.57 45.66 35,044,752 -0.98(-2.10%)
Feb 09, 2022 46.10 46.70 45.63 46.64 37,643,812 +1.03(+2.25%)
Feb 08, 2022 44.84 45.74 44.76 45.61 30,010,000 +0.59(+1.31%)
Feb 07, 2022 44.98 45.47 44.82 45.03 29,563,132 +0.16(+0.35%)
Feb 04, 2022 44.73 45.08 44.04 44.87 34,703,724 +0.09(+0.20%)
Feb 03, 2022 45.68 44.75 44.78 45,379,604 -1.14(-2.48%)
Feb 02, 2022 44.74 45.98 44.60 45.92 41,421,084 +0.52(+1.14%)
Feb 01, 2022 45.24 45.47 44.85 45.40 38,077,128 +0.12(+0.27%)
Jan 31, 2022 44.22 45.33 45.28 55,860,392 +1.01(+2.28%)
Jan 28, 2022 44.25 44.70 42.94 44.27 66,789,932 -0.30(-0.67%)
Jan 27, 2022 46.35 46.43 44.31 44.56 96,791,360 -3.38(-7.04%)
Jan 26, 2022 47.42 48.90 47.07 47.94 58,973,208 +0.64(+1.35%)
Jan 25, 2022 47.31 47.88 46.61 47.30 47,458,484 -0.87(-1.81%)
Jan 24, 2022 47.75 48.35 46.26 48.17 69,219,528 -0.09(-0.19%)
Jan 21, 2022 48.30 49.28 48.18 48.27 50,000,260 +0.00(+0.00%)
Jan 20, 2022 49.95 50.16 48.17 48.27 30,751,546 -1.47(-2.95%)
Jan 19, 2022 50.67 50.87 49.68 49.73 34,602,616 -1.06(-2.08%)
Jan 18, 2022 51.30 51.61 50.71 50.79 38,077,176 -0.87(-1.69%)
Jan 14, 2022 51.66 0 +0.70(+1.38%)
Jan 13, 2022 51.94 52.13 50.80 50.95 31,899,768 -0.74(-1.44%)
Jan 12, 2022 52.07 52.20 50.83 51.70 31,412,612 -0.16(-0.30%)
Jan 11, 2022 51.47 52.01 50.76 51.85 42,931,352 +0.65(+1.27%)
Jan 10, 2022 50.06 51.30 49.44 51.21 52,973,320 +1.64(+3.31%)
Jan 07, 2022 50.26 50.44 49.29 49.56 33,119,596 -0.53(-1.06%)
Jan 06, 2022 50.65 50.70 49.54 50.09 39,600,840 +0.13(+0.26%)
Jan 05, 2022 50.26 52.10 49.93 49.96 63,700,264 +0.68(+1.37%)
Jan 04, 2022 49.68 50.02 48.83 49.29 49,241,820 -0.06(-0.13%)
Jan 03, 2022 47.90 49.37 46.19 49.35 36,505,480 +1.59(+3.32%)
Dec 31, 2021 48.13 48.38 47.73 47.76 17,595,542 +3.08(+6.90%)
Dec 30, 2021 48.15 48.36 44.68 44.68 19,777,586 -1.02(-2.24%)
Dec 29, 2021 48.05 48.36 44.49 45.70 15,279,781 -2.30(-4.80%)
Dec 28, 2021 48.16 48.34 47.89 48.01 20,784,812 +3.28(+7.33%)
Dec 27, 2021 47.63 48.28 44.73 44.73 22,626,690 -2.86(-6.02%)
Dec 23, 2021 47.38 47.98 47.35 47.59 27,169,048 +0.32(+0.67%)
Dec 22, 2021 46.97 47.32 46.57 47.27 25,126,398 +0.19(+0.39%)
Dec 21, 2021 46.32 47.52 45.37 47.09 34,447,936 +1.09(+2.36%)
Dec 20, 2021 46.29 47.73 45.41 46.00 32,459,826 -0.88(-1.88%)
Dec 17, 2021 46.92 47.32 46.38 46.88 54,115,616 -0.26(-0.55%)
Dec 16, 2021 47.06 47.67 44.68 47.14 35,709,360 +0.02(+0.04%)
Dec 15, 2021 47.12 47.12 44.49 47.12 35,101,696 +4.32(+10.10%)
Dec 14, 2021 46.21 46.62 42.80 42.80 36,778,252 -2.83(-6.21%)
Dec 13, 2021 47.16 47.32 45.63 45.63 38,215,188 -1.74(-3.68%)
Dec 10, 2021 47.15 47.38 44.73 47.38 25,643,670 +0.56(+1.19%)
Dec 09, 2021 47.58 47.84 46.77 46.82 34,157,820 -1.92(-3.93%)
Dec 08, 2021 48.76 49.04 46.06 48.73 40,014,100 -3.13(-6.04%)
Dec 07, 2021 50.70 51.87 45.56 51.87 98,854,768 +4.13(+8.66%)
Dec 06, 2021 45.89 47.73 45.61 47.73 42,280,936 +2.05(+4.50%)
Dec 03, 2021 46.07 46.43 45.22 45.68 34,745,176 +1.00(+2.23%)
Dec 02, 2021 45.08 46.18 44.68 44.68 40,152,560 -1.02(-2.24%)
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.