Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 60.93 63.13 60.88 62.30 1,059,084 +1.06(+1.73%)
Feb 25, 2022 57.47 61.35 58.37 61.24 1,461,468 +3.72(+6.47%)
Feb 24, 2022 51.76 57.70 51.15 57.52 932,409 +3.79(+7.05%)
Feb 23, 2022 55.11 56.23 53.71 53.73 1,597,216 -1.15(-2.10%)
Feb 22, 2022 53.19 55.82 53.07 54.88 1,155,382 +0.72(+1.33%)
Feb 18, 2022 54.16 0 -4.62(-7.86%)
Feb 17, 2022 57.42 59.70 57.20 58.78 1,896,916 +0.44(+0.75%)
Feb 16, 2022 55.99 58.90 55.25 58.34 4,004,516 +6.15(+11.78%)
Feb 15, 2022 52.06 52.65 50.84 52.19 1,518,114 +0.69(+1.34%)
Feb 14, 2022 52.03 53.54 51.25 51.50 819,453 -0.62(-1.19%)
Feb 11, 2022 54.18 55.38 51.86 52.12 729,121 -1.78(-3.30%)
Feb 10, 2022 53.28 55.14 52.75 53.90 683,595 -0.46(-0.85%)
Feb 09, 2022 53.82 54.94 53.44 54.36 700,987 +1.04(+1.95%)
Feb 08, 2022 52.32 53.63 52.00 53.32 354,313 +0.54(+1.02%)
Feb 07, 2022 52.95 54.95 52.13 52.78 580,696 +0.01(+0.02%)
Feb 04, 2022 51.19 53.10 50.56 52.77 811,590 +1.95(+3.84%)
Feb 03, 2022 52.39 50.66 50.82 885,870 -2.74(-5.12%)
Feb 02, 2022 56.93 56.93 53.26 53.56 642,098 -2.45(-4.37%)
Feb 01, 2022 55.95 57.43 54.95 56.01 1,033,695 -1.06(-1.86%)
Jan 31, 2022 53.77 57.27 57.07 1,155,547 +3.81(+7.15%)
Jan 28, 2022 51.25 53.27 49.91 53.26 545,642 +2.17(+4.25%)
Jan 27, 2022 51.85 52.56 50.50 51.09 754,737 +0.29(+0.57%)
Jan 26, 2022 52.85 53.72 50.36 50.80 1,196,049 -0.41(-0.80%)
Jan 25, 2022 53.59 54.53 51.16 51.21 770,820 -3.31(-6.07%)
Jan 24, 2022 51.31 54.59 49.67 54.52 1,150,782 +1.43(+2.69%)
Jan 21, 2022 55.23 55.91 53.05 53.09 1,020,148 -2.63(-4.72%)
Jan 20, 2022 57.79 59.36 55.49 55.72 443,323 -0.97(-1.71%)
Jan 19, 2022 57.33 59.41 56.59 56.69 552,269 -0.05(-0.09%)
Jan 18, 2022 57.03 58.40 56.16 56.74 664,350 -1.60(-2.74%)
Jan 14, 2022 58.34 0 +0.35(+0.60%)
Jan 13, 2022 60.23 60.23 57.13 57.99 538,894 -1.56(-2.62%)
Jan 12, 2022 60.61 61.49 59.01 59.55 506,377 -0.53(-0.88%)
Jan 11, 2022 57.30 60.45 56.71 60.08 707,822 +2.43(+4.22%)
Jan 10, 2022 57.20 57.69 54.88 57.65 844,487 -0.51(-0.88%)
Jan 07, 2022 58.62 60.87 57.77 58.16 1,026,975 +0.27(+0.47%)
Jan 06, 2022 56.06 58.69 55.52 57.89 1,245,736 +1.30(+2.30%)
Jan 05, 2022 59.00 59.90 56.42 56.59 799,348 -3.50(-5.82%)
Jan 04, 2022 62.41 62.41 58.51 60.09 802,277 -2.35(-3.76%)
Jan 03, 2022 61.56 62.88 59.75 62.44 604,760 +1.94(+3.21%)
Dec 31, 2021 61.75 62.03 60.40 60.50 1,011,117 -1.53(-2.47%)
Dec 30, 2021 61.01 63.07 60.65 62.03 880,107 +1.09(+1.79%)
Dec 29, 2021 61.80 61.84 59.61 60.94 845,668 -0.87(-1.41%)
Dec 28, 2021 62.93 63.32 61.72 61.81 814,373 -1.66(-2.62%)
Dec 27, 2021 62.96 63.79 62.82 63.47 828,665 +0.11(+0.17%)
Dec 23, 2021 63.84 63.88 62.87 63.36 698,798 -0.48(-0.75%)
Dec 22, 2021 61.79 64.58 61.73 63.84 958,841 +1.84(+2.97%)
Dec 21, 2021 60.61 62.30 60.33 62.00 826,330 +1.62(+2.68%)
Dec 20, 2021 60.90 61.23 59.70 60.38 625,569 -1.59(-2.57%)
Dec 17, 2021 60.00 62.05 58.75 61.97 1,011,655 +1.56(+2.58%)
Dec 16, 2021 62.70 62.77 59.61 60.41 648,332 -2.26(-3.61%)
Dec 15, 2021 62.15 63.01 60.62 62.67 621,420 +0.28(+0.45%)
Dec 14, 2021 62.00 63.62 60.76 62.39 500,834 -0.95(-1.50%)
Dec 13, 2021 63.98 65.00 61.55 63.34 655,244 -0.79(-1.23%)
Dec 10, 2021 66.06 67.26 63.84 64.13 403,537 -1.35(-2.06%)
Dec 09, 2021 66.68 67.21 65.27 65.48 483,803 -1.61(-2.40%)
Dec 08, 2021 65.91 67.60 64.40 67.09 482,122 +1.40(+2.13%)
Dec 07, 2021 64.31 66.56 64.25 65.69 600,498 +3.16(+5.05%)
Dec 06, 2021 61.00 63.97 59.26 62.53 718,452 +0.18(+0.29%)
Dec 03, 2021 65.60 65.68 60.96 62.35 855,021 -2.65(-4.08%)
Dec 02, 2021 61.59 65.41 61.59 65.00 883,717 +2.59(+4.15%)
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.