Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 48.22 48.79 48.00 48.66 4,637,308 +0.17(+0.35%)
Feb 25, 2022 47.68 48.53 47.71 48.49 3,341,513 +0.78(+1.63%)
Feb 24, 2022 46.39 47.78 46.18 47.71 4,216,746 +0.79(+1.69%)
Feb 23, 2022 48.36 48.47 46.85 46.92 4,118,865 -1.35(-2.80%)
Feb 22, 2022 48.60 48.78 47.66 48.27 4,545,867 -0.14(-0.29%)
Feb 18, 2022 48.41 0 -0.08(-0.16%)
Feb 17, 2022 49.35 49.42 48.43 48.49 3,334,301 -1.00(-2.03%)
Feb 16, 2022 49.27 49.69 48.67 49.49 3,180,762 +0.16(+0.33%)
Feb 15, 2022 49.40 49.89 49.12 49.33 2,829,359 +0.24(+0.48%)
Feb 14, 2022 49.34 49.34 48.64 49.09 4,522,967 -0.03(-0.06%)
Feb 11, 2022 50.26 50.34 48.71 49.12 4,627,037 -0.86(-1.72%)
Feb 10, 2022 50.67 50.97 49.72 49.98 3,419,825 -1.56(-3.03%)
Feb 09, 2022 51.27 51.78 51.16 51.54 3,326,609 +0.84(+1.66%)
Feb 08, 2022 50.53 50.96 50.19 50.70 2,131,184 +0.17(+0.34%)
Feb 07, 2022 51.59 52.07 50.33 50.53 3,452,238 -1.47(-2.82%)
Feb 04, 2022 52.88 53.22 51.87 52.00 4,453,335 -1.31(-2.47%)
Feb 03, 2022 53.96 53.10 53.31 3,301,488 -0.83(-1.54%)
Feb 02, 2022 53.43 54.23 53.22 54.14 2,982,331 +0.71(+1.33%)
Feb 01, 2022 53.49 53.71 52.57 53.43 3,037,598 +0.94(+1.78%)
Jan 28, 2022 51.53 52.52 50.81 52.50 2,578,572 +0.94(+1.82%)
Jan 27, 2022 52.39 52.81 51.19 51.56 2,975,437 -0.46(-0.89%)
Jan 26, 2022 52.56 53.30 51.41 52.02 3,653,026 -0.34(-0.65%)
Jan 25, 2022 53.22 53.34 51.74 52.36 4,368,866 -1.68(-3.11%)
Jan 24, 2022 53.00 54.08 52.50 54.04 5,726,452 +0.89(+1.68%)
Jan 21, 2022 52.93 53.85 52.73 53.15 5,160,731 +0.33(+0.62%)
Jan 20, 2022 55.20 55.20 52.72 52.82 4,192,822 -1.74(-3.19%)
Jan 19, 2022 57.03 57.50 54.40 54.56 6,359,043 -0.35(-0.63%)
Jan 18, 2022 54.94 55.27 54.32 54.90 4,770,170 -0.76(-1.37%)
Jan 14, 2022 55.67 0 -1.46(-2.55%)
Jan 13, 2022 56.94 57.91 56.94 57.12 3,734,120 +0.35(+0.61%)
Jan 12, 2022 56.94 57.56 56.57 56.78 2,629,763 +0.08(+0.15%)
Jan 11, 2022 56.50 56.71 55.45 56.69 3,054,049 +0.11(+0.20%)
Jan 10, 2022 56.45 56.70 56.04 56.58 3,522,218 -0.43(-0.76%)
Jan 07, 2022 57.93 57.99 56.98 57.01 2,993,870 -1.18(-2.04%)
Jan 06, 2022 57.87 58.64 57.77 58.20 2,617,228 +0.33(+0.57%)
Jan 05, 2022 58.65 59.26 57.80 57.87 2,919,224 -0.74(-1.27%)
Jan 04, 2022 58.20 59.18 58.15 58.61 3,229,505 +0.33(+0.56%)
Jan 03, 2022 60.06 60.27 57.86 58.28 4,415,951 -1.96(-3.25%)
Dec 31, 2021 59.87 60.44 59.71 60.24 1,636,480 +0.23(+0.39%)
Dec 30, 2021 60.88 60.88 59.92 60.00 1,682,125 -0.57(-0.95%)
Dec 29, 2021 60.03 60.73 60.00 60.57 1,477,366 +0.51(+0.85%)
Dec 28, 2021 59.77 60.17 59.71 60.07 1,643,869 +0.28(+0.47%)
Dec 27, 2021 59.06 59.83 58.95 59.78 1,705,859 +0.93(+1.58%)
Dec 23, 2021 58.45 59.14 58.45 58.85 1,962,680 +0.52(+0.89%)
Dec 22, 2021 57.89 58.41 57.79 58.34 2,620,604 +0.42(+0.73%)
Dec 21, 2021 57.99 58.10 57.37 57.91 2,584,709 +0.25(+0.44%)
Dec 20, 2021 57.74 58.35 56.85 57.66 2,928,753 -0.69(-1.18%)
Dec 17, 2021 59.59 59.82 58.03 58.35 6,308,072 -1.33(-2.22%)
Dec 16, 2021 60.08 60.18 59.39 59.67 2,485,374 -0.18(-0.30%)
Dec 15, 2021 59.47 60.01 59.07 59.85 3,132,694 +0.58(+0.98%)
Dec 14, 2021 59.94 60.04 58.56 59.27 2,952,931 -1.00(-1.65%)
Dec 13, 2021 60.22 60.61 59.78 60.26 5,573,174 -0.01(-0.02%)
Dec 10, 2021 59.38 60.35 59.16 60.27 2,360,419 +1.21(+2.05%)
Dec 09, 2021 58.98 59.67 58.78 59.06 4,116,958 -0.06(-0.10%)
Dec 08, 2021 59.44 59.63 58.50 59.12 3,440,967 -0.32(-0.54%)
Dec 07, 2021 58.92 59.89 58.83 59.44 3,166,759 +1.14(+1.95%)
Dec 06, 2021 57.16 58.43 56.92 58.30 5,278,464 +1.76(+3.11%)
Dec 03, 2021 56.45 56.80 55.87 56.54 3,203,158 +0.44(+0.79%)
Dec 02, 2021 55.33 56.35 55.02 56.10 2,722,700 +1.12(+2.04%)
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.