Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 52.10 52.87 51.62 52.30 4,240,992 -0.56(-1.06%)
Feb 25, 2022 52.26 53.26 52.19 52.86 3,139,657 +0.90(+1.73%)
Feb 24, 2022 50.26 51.99 50.22 51.96 3,823,809 +0.47(+0.91%)
Feb 23, 2022 52.70 52.85 51.40 51.49 2,796,761 -0.94(-1.79%)
Feb 22, 2022 52.95 53.53 52.22 52.43 3,141,465 -0.91(-1.71%)
Feb 18, 2022 53.34 0 +0.02(+0.03%)
Feb 17, 2022 54.65 55.10 53.30 53.32 2,696,180 -1.62(-2.95%)
Feb 16, 2022 55.33 55.71 54.73 54.94 2,891,163 -0.56(-1.01%)
Feb 15, 2022 54.93 55.93 54.76 55.50 3,683,106 +1.51(+2.81%)
Feb 14, 2022 54.68 55.18 53.92 53.99 3,993,948 -0.77(-1.40%)
Feb 11, 2022 56.21 56.49 54.56 54.75 3,862,617 -1.66(-2.94%)
Feb 10, 2022 57.24 57.98 56.25 56.41 4,435,638 -1.61(-2.78%)
Feb 09, 2022 57.30 58.36 57.25 58.02 3,437,732 +1.24(+2.19%)
Feb 08, 2022 56.51 57.06 56.17 56.78 3,178,290 +0.16(+0.29%)
Feb 07, 2022 58.04 58.30 56.34 56.62 3,447,081 -0.28(-0.49%)
Feb 04, 2022 57.10 57.38 56.38 56.90 3,705,633 -0.49(-0.85%)
Feb 03, 2022 57.96 57.31 57.38 3,459,136 -1.51(-2.57%)
Feb 02, 2022 59.98 60.36 57.82 58.90 4,848,264 -0.57(-0.95%)
Feb 01, 2022 58.96 59.71 58.45 59.47 4,625,576 +0.69(+1.17%)
Jan 31, 2022 55.90 58.78 5,620,225 +2.03(+3.57%)
Jan 28, 2022 58.75 59.04 55.43 56.75 9,635,124 -3.96(-6.52%)
Jan 27, 2022 61.73 62.63 60.14 60.71 5,256,823 +0.77(+1.28%)
Jan 26, 2022 60.95 61.77 59.27 59.94 4,093,738 -0.01(-0.02%)
Jan 25, 2022 59.92 60.57 58.99 59.95 6,945,546 -1.34(-2.19%)
Jan 24, 2022 60.02 61.97 59.30 61.30 6,979,597 +0.00(+0.00%)
Jan 21, 2022 59.94 62.18 59.04 61.30 5,779,043 +1.23(+2.06%)
Jan 20, 2022 62.65 62.68 59.96 60.06 7,066,594 -3.41(-5.37%)
Jan 19, 2022 64.48 65.18 63.38 63.47 2,704,886 -0.63(-0.98%)
Jan 18, 2022 64.33 65.09 63.57 64.10 2,766,739 -1.03(-1.58%)
Jan 14, 2022 65.13 0 +0.01(+0.01%)
Jan 13, 2022 65.14 65.74 64.74 65.12 1,692,290 +0.39(+0.60%)
Jan 12, 2022 65.24 65.63 64.00 64.73 1,704,049 -0.04(-0.06%)
Jan 11, 2022 64.26 64.99 63.41 64.77 2,269,500 +0.73(+1.14%)
Jan 10, 2022 64.64 64.72 62.75 64.04 3,027,690 -1.31(-2.00%)
Jan 07, 2022 64.31 65.80 64.18 65.34 3,286,788 +0.57(+0.88%)
Jan 06, 2022 65.78 66.17 63.78 64.78 3,106,282 -2.10(-3.14%)
Jan 05, 2022 68.61 69.06 66.78 66.88 2,059,550 -1.42(-2.07%)
Jan 04, 2022 66.83 68.89 66.65 68.29 1,822,387 +1.85(+2.78%)
Jan 03, 2022 66.45 66.64 65.79 66.44 2,119,913 +0.44(+0.67%)
Dec 31, 2021 65.86 66.25 65.44 66.00 1,237,802 +0.03(+0.04%)
Dec 30, 2021 65.27 66.40 65.27 65.97 1,228,453 +0.72(+1.11%)
Dec 29, 2021 64.80 65.75 64.58 65.25 1,617,157 +0.62(+0.96%)
Dec 28, 2021 64.05 65.05 63.98 64.63 1,306,859 +0.56(+0.87%)
Dec 27, 2021 62.77 64.09 62.69 64.07 1,762,480 +1.47(+2.35%)
Dec 23, 2021 62.58 62.92 61.73 62.60 2,157,041 -0.02(-0.03%)
Dec 22, 2021 63.11 63.44 62.32 62.62 1,901,651 -0.41(-0.64%)
Dec 21, 2021 62.02 63.18 61.95 63.03 3,334,068 +1.65(+2.69%)
Dec 20, 2021 62.98 62.98 60.98 61.38 5,508,980 -2.61(-4.07%)
Dec 17, 2021 64.75 66.08 63.67 63.98 7,362,339 -1.26(-1.93%)
Dec 16, 2021 66.76 67.53 65.13 65.24 3,824,766 -1.28(-1.92%)
Dec 15, 2021 66.11 66.82 65.16 66.52 3,815,200 +0.21(+0.31%)
Dec 14, 2021 66.69 66.94 66.04 66.32 3,348,455 -1.10(-1.63%)
Dec 13, 2021 68.26 68.81 66.84 67.42 2,133,336 -1.07(-1.57%)
Dec 10, 2021 69.16 69.70 68.41 68.49 2,493,912 -0.04(-0.07%)
Dec 09, 2021 68.46 69.34 68.46 68.53 1,764,964 -0.53(-0.77%)
Dec 08, 2021 68.98 70.01 68.57 69.07 2,887,088 +0.23(+0.34%)
Dec 07, 2021 68.48 69.63 68.16 68.83 2,893,219 +1.18(+1.75%)
Dec 06, 2021 67.87 68.87 67.29 67.65 3,873,579 +0.92(+1.38%)
Dec 03, 2021 66.70 67.43 66.07 66.73 2,631,192 +0.39(+0.59%)
Dec 02, 2021 63.86 66.50 63.67 66.34 3,503,285 +2.90(+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.