Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 56.13 56.56 55.23 56.08 1,714,467 -0.44(-0.77%)
Feb 25, 2022 55.61 56.53 55.14 56.51 1,521,330 +0.82(+1.48%)
Feb 24, 2022 52.80 55.95 52.39 55.69 2,171,700 +1.73(+3.21%)
Feb 23, 2022 55.09 55.26 53.90 53.96 1,115,231 -0.63(-1.15%)
Feb 22, 2022 55.87 56.48 54.25 54.59 1,044,626 -1.39(-2.49%)
Feb 18, 2022 55.98 0 +0.18(+0.33%)
Feb 17, 2022 57.18 57.34 55.64 55.80 1,618,535 -1.60(-2.78%)
Feb 16, 2022 57.43 57.79 56.79 57.39 790,463 -0.30(-0.52%)
Feb 15, 2022 58.15 58.69 57.29 57.69 762,849 +0.60(+1.05%)
Feb 14, 2022 56.85 57.36 56.26 57.09 1,014,087 +0.30(+0.53%)
Feb 11, 2022 58.52 58.81 56.24 56.79 936,095 -1.47(-2.53%)
Feb 10, 2022 59.16 59.99 57.78 58.27 1,079,689 -2.04(-3.39%)
Feb 09, 2022 59.83 60.55 59.83 60.31 866,516 +1.10(+1.86%)
Feb 08, 2022 58.35 59.51 58.08 59.21 1,026,977 +0.96(+1.65%)
Feb 07, 2022 58.06 58.90 57.60 58.25 1,104,415 +0.33(+0.57%)
Feb 04, 2022 59.08 59.50 57.33 57.92 1,480,265 -1.44(-2.43%)
Feb 03, 2022 59.84 59.31 59.36 1,096,261 -0.97(-1.61%)
Feb 02, 2022 61.34 61.85 59.84 60.33 3,106,808 -1.09(-1.78%)
Feb 01, 2022 61.62 62.92 59.55 61.42 2,306,835 -0.26(-0.42%)
Jan 31, 2022 60.92 61.94 61.68 2,808,151 +0.53(+0.87%)
Jan 28, 2022 59.30 61.14 58.78 61.15 1,830,103 +1.68(+2.83%)
Jan 27, 2022 61.10 61.52 59.01 59.47 1,509,992 -0.89(-1.48%)
Jan 26, 2022 62.49 63.38 60.12 60.36 1,635,890 -1.24(-2.01%)
Jan 25, 2022 62.07 62.36 60.52 61.60 1,277,745 -1.61(-2.54%)
Jan 24, 2022 61.02 63.23 60.28 63.20 2,624,040 +0.90(+1.45%)
Jan 21, 2022 62.10 63.45 61.60 62.30 1,206,614 -0.13(-0.20%)
Jan 20, 2022 64.45 64.66 62.26 62.43 1,329,704 -1.57(-2.45%)
Jan 19, 2022 64.87 65.52 63.51 64.00 1,262,500 -0.50(-0.78%)
Jan 18, 2022 63.30 64.92 62.15 64.50 1,899,281 +0.69(+1.07%)
Jan 14, 2022 63.81 0 -2.48(-3.74%)
Jan 13, 2022 67.41 67.64 65.93 66.30 1,093,091 -0.89(-1.32%)
Jan 12, 2022 68.17 68.92 67.04 67.18 1,048,885 -0.37(-0.54%)
Jan 11, 2022 67.10 67.60 66.26 67.55 1,325,829 +0.45(+0.68%)
Jan 10, 2022 66.46 67.15 65.46 67.10 1,407,492 +0.11(+0.16%)
Jan 07, 2022 66.99 67.43 66.34 66.99 2,186,603 -0.02(-0.03%)
Jan 06, 2022 67.94 68.58 66.99 67.01 1,409,678 -0.94(-1.38%)
Jan 05, 2022 69.59 70.22 67.86 67.95 947,046 -1.42(-2.05%)
Jan 04, 2022 68.62 69.67 68.40 69.37 894,370 +0.84(+1.23%)
Jan 03, 2022 70.49 70.94 68.00 68.53 854,499 -1.97(-2.79%)
Dec 31, 2021 69.65 70.80 69.65 70.49 905,414 +0.69(+0.98%)
Dec 30, 2021 70.81 71.03 69.74 69.81 517,722 -1.00(-1.42%)
Dec 29, 2021 70.39 71.06 70.21 70.81 535,336 +0.52(+0.74%)
Dec 28, 2021 70.05 70.44 69.65 70.29 695,998 +0.10(+0.14%)
Dec 27, 2021 69.09 70.22 68.81 70.20 578,934 +1.45(+2.11%)
Dec 23, 2021 67.90 69.06 67.90 68.75 737,461 +1.16(+1.71%)
Dec 22, 2021 68.00 68.35 66.56 67.59 1,775,123 -0.22(-0.33%)
Dec 21, 2021 67.36 68.01 67.14 67.81 2,268,844 +1.18(+1.77%)
Dec 20, 2021 66.72 67.22 65.65 66.63 1,665,312 -1.05(-1.55%)
Dec 17, 2021 69.48 69.55 67.44 67.69 2,703,767 -2.24(-3.20%)
Dec 16, 2021 71.84 72.16 69.31 69.93 1,583,527 -1.25(-1.75%)
Dec 15, 2021 69.72 71.27 69.52 71.17 2,132,110 +1.81(+2.62%)
Dec 14, 2021 70.63 70.95 69.14 69.36 1,920,607 -1.81(-2.55%)
Dec 13, 2021 72.62 73.31 71.01 71.17 1,149,579 -1.44(-1.98%)
Dec 10, 2021 71.58 72.86 70.97 72.61 1,029,173 +1.76(+2.48%)
Dec 09, 2021 71.89 72.31 70.82 70.85 948,804 -1.26(-1.75%)
Dec 08, 2021 72.29 72.40 71.18 72.12 1,183,172 -0.05(-0.07%)
Dec 07, 2021 72.31 73.05 71.81 72.16 1,291,991 +1.26(+1.78%)
Dec 06, 2021 70.99 71.44 70.52 70.90 954,160 +0.78(+1.12%)
Dec 03, 2021 70.85 71.09 68.95 70.12 1,113,614 -0.34(-0.48%)
Dec 02, 2021 70.30 71.37 69.88 70.46 1,554,513 +0.72(+1.04%)
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.