Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 52.20 52.96 51.71 52.40 4,233,292 -0.56(-1.06%)
Feb 25, 2022 52.35 53.36 52.29 52.96 3,133,956 +0.90(+1.73%)
Feb 24, 2022 50.35 52.09 50.31 52.05 3,816,866 +0.47(+0.91%)
Feb 23, 2022 52.79 52.95 51.49 51.58 2,791,683 -0.94(-1.79%)
Feb 22, 2022 53.05 53.62 52.32 52.52 3,135,761 -0.91(-1.71%)
Feb 18, 2022 53.43 0 +0.02(+0.03%)
Feb 17, 2022 54.75 55.20 53.40 53.42 2,691,285 -1.63(-2.95%)
Feb 16, 2022 55.43 55.81 54.82 55.04 2,885,914 -0.56(-1.01%)
Feb 15, 2022 55.03 56.03 54.86 55.60 3,676,419 +1.52(+2.81%)
Feb 14, 2022 54.78 55.29 54.02 54.08 3,986,697 -0.77(-1.40%)
Feb 11, 2022 56.31 56.59 54.66 54.85 3,855,605 -1.66(-2.94%)
Feb 10, 2022 57.34 58.08 56.35 56.51 4,427,585 -1.62(-2.78%)
Feb 09, 2022 57.41 58.46 57.35 58.13 3,431,491 +1.25(+2.19%)
Feb 08, 2022 56.61 57.16 56.27 56.88 3,172,520 +0.16(+0.29%)
Feb 07, 2022 58.15 58.41 56.44 56.72 3,440,822 -0.28(-0.49%)
Feb 04, 2022 57.21 57.49 56.49 57.00 3,698,905 -0.49(-0.85%)
Feb 03, 2022 58.07 57.41 57.49 3,452,856 -1.52(-2.57%)
Feb 02, 2022 60.09 60.47 57.93 59.01 4,839,462 -0.57(-0.95%)
Feb 01, 2022 59.07 59.82 58.56 59.57 4,617,178 +0.69(+1.17%)
Jan 31, 2022 56.00 58.89 5,610,022 +2.03(+3.57%)
Jan 28, 2022 58.86 59.15 55.53 56.86 9,617,631 -3.96(-6.52%)
Jan 27, 2022 61.84 62.74 60.25 60.82 5,247,279 +0.77(+1.28%)
Jan 26, 2022 61.06 61.88 59.38 60.05 4,086,306 -0.01(-0.02%)
Jan 25, 2022 60.03 60.68 59.10 60.06 6,932,936 -1.35(-2.19%)
Jan 24, 2022 60.13 62.09 59.40 61.41 6,966,925 +0.00(+0.00%)
Jan 21, 2022 60.05 62.29 59.15 61.41 5,768,550 +1.24(+2.06%)
Jan 20, 2022 62.76 62.79 60.07 60.17 7,053,764 -3.41(-5.37%)
Jan 19, 2022 64.60 65.30 63.49 63.58 2,699,975 -0.63(-0.98%)
Jan 18, 2022 64.44 65.21 63.68 64.22 2,761,716 -1.03(-1.58%)
Jan 14, 2022 65.25 0 +0.01(+0.01%)
Jan 13, 2022 65.26 65.85 64.86 65.24 1,689,218 +0.39(+0.60%)
Jan 12, 2022 65.36 65.75 64.12 64.85 1,700,955 -0.04(-0.06%)
Jan 11, 2022 64.38 65.11 63.53 64.88 2,265,380 +0.73(+1.14%)
Jan 10, 2022 64.76 64.84 62.86 64.15 3,022,193 -1.31(-2.00%)
Jan 07, 2022 64.42 65.92 64.30 65.46 3,280,820 +0.57(+0.88%)
Jan 06, 2022 65.90 66.29 63.89 64.89 3,100,643 -2.10(-3.14%)
Jan 05, 2022 68.73 69.18 66.90 67.00 2,055,811 -1.42(-2.07%)
Jan 04, 2022 66.95 69.01 66.77 68.42 1,819,079 +1.85(+2.78%)
Jan 03, 2022 66.57 66.76 65.91 66.56 2,116,064 +0.44(+0.67%)
Dec 31, 2021 65.98 66.37 65.56 66.12 1,235,554 +0.03(+0.04%)
Dec 30, 2021 65.39 66.52 65.39 66.09 1,226,223 +0.72(+1.11%)
Dec 29, 2021 64.92 65.87 64.70 65.37 1,614,221 +0.62(+0.96%)
Dec 28, 2021 64.16 65.17 64.10 64.75 1,304,487 +0.56(+0.87%)
Dec 27, 2021 62.89 64.21 62.81 64.19 1,759,280 +1.47(+2.35%)
Dec 23, 2021 62.69 63.03 61.84 62.72 2,153,125 -0.02(-0.03%)
Dec 22, 2021 63.22 63.56 62.43 62.74 1,898,199 -0.41(-0.64%)
Dec 21, 2021 62.13 63.30 62.07 63.14 3,328,014 +1.65(+2.69%)
Dec 20, 2021 63.10 63.10 61.09 61.49 5,498,978 -2.61(-4.07%)
Dec 17, 2021 64.87 66.20 63.78 64.10 7,348,972 -1.26(-1.93%)
Dec 16, 2021 66.88 67.66 65.25 65.36 3,817,822 -1.28(-1.92%)
Dec 15, 2021 66.23 66.94 65.28 66.65 3,808,273 +0.21(+0.31%)
Dec 14, 2021 66.81 67.06 66.16 66.44 3,342,376 -1.10(-1.63%)
Dec 13, 2021 68.39 68.93 66.96 67.54 2,129,463 -1.07(-1.57%)
Dec 10, 2021 69.28 69.82 68.53 68.61 2,489,384 -0.05(-0.07%)
Dec 09, 2021 68.59 69.46 68.59 68.66 1,761,759 -0.53(-0.77%)
Dec 08, 2021 69.10 70.13 68.70 69.19 2,881,847 +0.23(+0.34%)
Dec 07, 2021 68.61 69.76 68.29 68.96 2,887,967 +1.18(+1.75%)
Dec 06, 2021 67.99 68.99 67.42 67.77 3,866,547 +0.92(+1.38%)
Dec 03, 2021 66.82 67.56 66.19 66.85 2,626,416 +0.39(+0.59%)
Dec 02, 2021 63.98 66.62 63.78 66.46 3,496,925 +2.91(+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.