Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 58.00 65.87 57.65 64.52 2,765,097 +7.61(+13.37%)
Feb 25, 2022 56.22 57.02 54.73 56.91 1,106,020 +0.81(+1.44%)
Feb 24, 2022 56.40 56.90 54.20 56.10 1,495,331 +1.13(+2.06%)
Feb 23, 2022 53.38 55.25 53.19 54.97 1,140,149 +1.99(+3.76%)
Feb 22, 2022 57.06 57.72 52.40 52.98 1,178,462 -2.55(-4.59%)
Feb 18, 2022 55.53 0 -1.70(-2.97%)
Feb 17, 2022 58.17 59.05 56.91 57.23 1,328,766 -0.82(-1.41%)
Feb 16, 2022 59.28 60.72 57.73 58.05 1,549,174 -0.67(-1.14%)
Feb 15, 2022 57.19 59.07 56.22 58.72 1,562,091 +0.39(+0.67%)
Feb 14, 2022 58.96 58.96 55.95 58.33 22,074,748 -0.14(-0.24%)
Feb 11, 2022 57.20 59.49 55.65 58.47 6,163,803 -2.06(-3.40%)
Feb 10, 2022 59.25 62.30 59.17 60.53 929,916 +0.86(+1.44%)
Feb 09, 2022 57.39 59.68 57.23 59.67 754,402 +2.63(+4.61%)
Feb 08, 2022 59.58 59.60 56.19 57.04 1,094,030 -3.04(-5.06%)
Feb 07, 2022 60.80 61.01 59.03 60.08 972,788 -1.36(-2.21%)
Feb 04, 2022 62.07 63.42 60.79 61.44 880,354 +0.39(+0.64%)
Feb 03, 2022 60.49 61.59 59.67 61.05 698,931 -0.54(-0.88%)
Feb 02, 2022 62.51 63.00 59.89 61.59 946,193 -0.93(-1.49%)
Feb 01, 2022 58.84 62.63 57.69 62.52 918,902 +3.25(+5.48%)
Jan 31, 2022 59.50 59.27 1,107,756 -0.09(-0.15%)
Jan 28, 2022 58.62 60.69 57.90 59.36 1,384,691 +0.54(+0.92%)
Jan 27, 2022 58.92 60.70 57.69 58.82 1,463,857 +1.14(+1.98%)
Jan 26, 2022 58.65 60.84 56.82 57.68 1,894,408 +0.54(+0.95%)
Jan 25, 2022 55.48 58.58 54.00 57.14 1,263,300 +1.15(+2.05%)
Jan 24, 2022 51.92 56.25 51.18 55.99 1,321,999 +1.98(+3.67%)
Jan 21, 2022 54.89 56.27 53.84 54.01 1,831,597 -2.03(-3.62%)
Jan 20, 2022 54.44 57.96 53.93 56.04 1,301,649 +1.16(+2.11%)
Jan 19, 2022 55.58 55.76 53.48 54.88 802,338 +0.32(+0.59%)
Jan 18, 2022 57.64 58.49 54.03 54.56 885,045 -1.92(-3.40%)
Jan 14, 2022 56.48 0 +1.39(+2.52%)
Jan 13, 2022 54.94 56.42 54.54 55.09 721,998 -0.14(-0.25%)
Jan 12, 2022 56.43 57.42 55.18 55.23 749,051 -0.28(-0.50%)
Jan 11, 2022 53.08 56.34 52.36 55.51 849,613 +3.02(+5.75%)
Jan 10, 2022 52.74 53.07 51.00 52.49 743,817 -0.32(-0.61%)
Jan 07, 2022 54.29 54.80 52.78 52.81 696,636 -1.16(-2.15%)
Jan 06, 2022 54.93 55.69 53.87 53.97 902,543 +0.84(+1.58%)
Jan 05, 2022 56.41 57.08 52.87 53.13 800,548 -2.27(-4.10%)
Jan 04, 2022 52.90 56.04 52.73 55.40 963,148 +3.30(+6.33%)
Jan 03, 2022 48.76 52.16 48.52 52.10 1,030,718 +3.32(+6.81%)
Dec 31, 2021 48.57 49.63 48.28 48.78 521,205 -0.25(-0.51%)
Dec 30, 2021 50.27 50.97 48.89 49.03 365,938 -1.30(-2.58%)
Dec 29, 2021 50.33 51.14 49.68 50.33 384,315 -0.08(-0.16%)
Dec 28, 2021 51.22 51.77 50.03 50.41 456,939 -0.48(-0.94%)
Dec 27, 2021 48.94 50.99 47.84 50.89 520,949 +2.28(+4.69%)
Dec 23, 2021 49.13 49.42 48.61 48.61 805,149 -0.35(-0.71%)
Dec 22, 2021 48.50 49.20 47.70 48.96 712,498 +0.46(+0.95%)
Dec 21, 2021 48.50 48.54 46.36 48.50 1,145,720 +2.93(+6.43%)
Dec 20, 2021 44.84 45.68 44.00 45.57 1,000,712 -0.97(-2.08%)
Dec 17, 2021 45.73 47.10 45.01 46.54 4,703,006 +0.18(+0.39%)
Dec 16, 2021 48.24 49.09 46.16 46.36 1,026,734 -1.57(-3.28%)
Dec 15, 2021 47.22 48.39 45.20 47.93 2,161,516 +0.14(+0.29%)
Dec 14, 2021 48.13 48.71 47.24 47.79 1,152,480 -0.97(-1.99%)
Dec 13, 2021 50.51 50.79 48.55 48.76 984,156 -2.61(-5.08%)
Dec 10, 2021 52.78 52.78 49.81 51.37 1,247,025 -0.19(-0.37%)
Dec 09, 2021 52.08 52.24 50.62 51.56 1,066,278 -1.45(-2.74%)
Dec 08, 2021 53.48 53.89 52.75 53.01 801,329 -0.11(-0.22%)
Dec 07, 2021 51.65 53.76 51.65 53.12 657,064 +2.28(+4.48%)
Dec 06, 2021 49.34 51.60 47.16 50.85 854,737 +2.82(+5.86%)
Dec 03, 2021 49.33 49.81 46.56 48.03 788,120 -0.48(-0.99%)
Dec 02, 2021 46.01 49.00 45.70 48.51 1,218,907 +1.05(+2.21%)
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.