Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 55.01 55.82 54.50 55.22 4,016,814 -0.59(-1.06%)
Feb 25, 2022 55.17 56.24 55.10 55.81 2,973,695 +0.95(+1.73%)
Feb 24, 2022 53.07 54.90 53.02 54.86 3,621,683 +0.49(+0.91%)
Feb 23, 2022 55.64 55.80 54.27 54.36 2,648,925 -0.99(-1.79%)
Feb 22, 2022 55.90 56.51 55.14 55.35 2,975,408 -0.96(-1.71%)
Feb 18, 2022 56.31 0 +0.02(+0.03%)
Feb 17, 2022 57.70 58.18 56.28 56.29 2,553,661 -1.71(-2.95%)
Feb 16, 2022 58.42 58.82 57.78 58.01 2,738,337 -0.59(-1.01%)
Feb 15, 2022 58.00 59.05 57.82 58.60 3,488,418 +1.60(+2.81%)
Feb 14, 2022 57.73 58.26 56.93 57.00 3,782,829 -0.81(-1.40%)
Feb 11, 2022 59.35 59.64 57.60 57.81 3,658,440 -1.75(-2.94%)
Feb 10, 2022 60.43 61.22 59.39 59.56 4,201,172 -1.70(-2.78%)
Feb 09, 2022 60.50 61.61 60.44 61.26 3,256,014 +1.31(+2.19%)
Feb 08, 2022 59.66 60.24 59.30 59.95 3,010,286 +0.17(+0.29%)
Feb 07, 2022 61.28 61.56 59.48 59.78 3,264,869 -0.30(-0.49%)
Feb 04, 2022 60.29 60.59 59.53 60.07 3,509,754 -0.51(-0.85%)
Feb 03, 2022 61.20 60.51 60.59 3,276,287 -1.60(-2.57%)
Feb 02, 2022 63.33 63.73 61.05 62.19 4,591,986 -0.60(-0.95%)
Feb 01, 2022 62.25 63.04 61.71 62.79 4,381,070 +0.72(+1.17%)
Jan 31, 2022 59.02 62.06 5,323,142 +2.14(+3.57%)
Jan 28, 2022 62.03 62.34 58.52 59.92 9,125,814 -4.18(-6.52%)
Jan 27, 2022 65.17 66.13 63.50 64.10 4,978,949 +0.81(+1.28%)
Jan 26, 2022 64.36 65.21 62.58 63.29 3,877,344 -0.01(-0.02%)
Jan 25, 2022 63.26 63.95 62.28 63.30 6,578,406 -1.42(-2.19%)
Jan 24, 2022 63.37 65.43 62.60 64.72 6,610,657 +0.00(+0.00%)
Jan 21, 2022 63.29 65.65 62.34 64.72 5,473,564 +1.30(+2.06%)
Jan 20, 2022 66.15 66.17 63.31 63.41 6,693,056 -3.60(-5.37%)
Jan 19, 2022 68.08 68.82 66.92 67.01 2,561,906 -0.67(-0.98%)
Jan 18, 2022 67.92 68.72 67.12 67.68 2,620,490 -1.08(-1.58%)
Jan 14, 2022 68.76 0 +0.01(+0.01%)
Jan 13, 2022 68.77 69.40 68.35 68.75 1,602,836 +0.41(+0.60%)
Jan 12, 2022 68.89 69.30 67.57 68.34 1,613,973 -0.04(-0.06%)
Jan 11, 2022 67.85 68.62 66.95 68.38 2,149,535 +0.77(+1.14%)
Jan 10, 2022 68.25 68.33 66.25 67.61 2,867,647 -1.38(-2.00%)
Jan 07, 2022 67.90 69.48 67.76 68.99 3,113,049 +0.60(+0.88%)
Jan 06, 2022 69.45 69.87 67.33 68.39 2,942,085 -2.22(-3.14%)
Jan 05, 2022 72.44 72.91 70.50 70.61 1,950,683 -1.49(-2.07%)
Jan 04, 2022 70.56 72.73 70.37 72.10 1,726,057 +1.95(+2.78%)
Jan 03, 2022 70.16 70.36 69.46 70.15 2,007,855 +0.47(+0.67%)
Dec 31, 2021 69.53 69.95 69.10 69.69 1,172,372 +0.03(+0.04%)
Dec 30, 2021 68.91 70.10 68.91 69.66 1,163,517 +0.76(+1.11%)
Dec 29, 2021 68.42 69.42 68.18 68.90 1,531,674 +0.66(+0.96%)
Dec 28, 2021 67.62 68.68 67.55 68.24 1,237,779 +0.59(+0.87%)
Dec 27, 2021 66.28 67.67 66.19 67.65 1,669,316 +1.55(+2.35%)
Dec 23, 2021 66.07 66.43 65.17 66.10 2,043,020 -0.02(-0.03%)
Dec 22, 2021 66.63 66.98 65.79 66.12 1,801,131 -0.43(-0.64%)
Dec 21, 2021 65.48 66.71 65.41 66.54 3,157,830 +1.74(+2.69%)
Dec 20, 2021 66.50 66.50 64.38 64.80 5,217,777 -2.75(-4.07%)
Dec 17, 2021 68.36 69.77 67.22 67.55 6,973,168 -1.33(-1.93%)
Dec 16, 2021 70.48 71.30 68.76 68.89 3,622,590 -1.35(-1.92%)
Dec 15, 2021 69.80 70.55 68.80 70.24 3,613,529 +0.22(+0.31%)
Dec 14, 2021 70.41 70.68 69.72 70.02 3,171,457 -1.16(-1.63%)
Dec 13, 2021 72.07 72.65 70.57 71.18 2,020,568 -1.13(-1.57%)
Dec 10, 2021 73.02 73.59 72.23 72.31 2,362,084 -0.05(-0.07%)
Dec 09, 2021 72.28 73.21 72.28 72.36 1,671,668 -0.56(-0.77%)
Dec 08, 2021 72.83 73.91 72.40 72.92 2,734,477 +0.25(+0.34%)
Dec 07, 2021 72.31 73.52 71.97 72.68 2,740,285 +1.25(+1.75%)
Dec 06, 2021 71.65 72.71 71.05 71.43 3,668,823 +0.97(+1.38%)
Dec 03, 2021 70.43 71.20 69.75 70.45 2,492,108 +0.42(+0.59%)
Dec 02, 2021 67.43 70.21 67.22 70.04 3,318,103 +3.06(+4.57%)
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.