Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 75.90 78.76 73.32 73.64 9,572,486 -2.45(-3.22%)
Feb 25, 2022 71.46 76.61 72.23 76.09 7,532,001 +4.45(+6.21%)
Feb 24, 2022 73.59 75.70 68.27 71.64 11,878,248 -1.97(-2.68%)
Feb 23, 2022 72.57 73.97 71.46 73.62 6,731,821 +1.20(+1.66%)
Feb 22, 2022 78.19 78.27 71.46 72.42 9,195,885 -4.02(-5.26%)
Feb 18, 2022 76.43 0 +1.69(+2.26%)
Feb 17, 2022 75.32 75.91 73.73 74.74 5,641,229 -1.34(-1.76%)
Feb 16, 2022 73.31 76.19 73.03 76.08 7,500,902 +3.71(+5.13%)
Feb 15, 2022 70.81 72.51 68.97 72.37 6,976,852 +0.18(+0.24%)
Feb 14, 2022 72.86 73.53 70.30 72.19 7,989,626 +0.33(+0.46%)
Feb 11, 2022 67.40 72.82 67.18 71.86 10,182,213 +2.30(+3.30%)
Feb 10, 2022 69.34 72.06 68.54 69.56 11,700,850 -0.72(-1.03%)
Feb 09, 2022 67.95 70.74 67.41 70.29 10,482,412 +1.90(+2.77%)
Feb 08, 2022 64.34 70.34 64.34 68.39 16,485,431 +6.08(+9.76%)
Feb 07, 2022 63.48 64.28 61.60 62.31 5,136,476 -0.46(-0.73%)
Feb 04, 2022 60.85 64.12 60.48 62.77 7,326,625 +1.45(+2.36%)
Feb 03, 2022 57.57 61.93 61.32 8,257,024 +3.45(+5.96%)
Feb 02, 2022 56.88 58.24 55.96 57.87 5,735,657 +1.02(+1.79%)
Feb 01, 2022 56.68 57.12 55.45 56.86 6,070,205 +1.43(+2.57%)
Jan 31, 2022 55.65 55.43 7,370,637 -0.67(-1.20%)
Jan 28, 2022 56.69 57.07 54.32 56.10 7,173,807 -0.62(-1.09%)
Jan 27, 2022 59.23 60.27 56.17 56.72 6,590,356 -2.66(-4.48%)
Jan 26, 2022 60.15 62.20 58.53 59.38 9,465,614 -0.45(-0.75%)
Jan 25, 2022 56.21 60.21 55.48 59.83 7,958,360 +3.12(+5.50%)
Jan 24, 2022 52.59 56.89 52.06 56.71 9,415,752 +1.77(+3.22%)
Jan 21, 2022 58.66 58.79 54.77 54.94 11,279,715 -4.93(-8.23%)
Jan 20, 2022 60.70 62.80 58.62 59.87 16,287,760 +1.58(+2.72%)
Jan 19, 2022 60.00 60.53 57.56 58.28 7,988,066 -0.41(-0.70%)
Jan 18, 2022 59.13 60.17 57.47 58.69 6,129,658 -1.31(-2.18%)
Jan 14, 2022 60.00 0 +0.86(+1.45%)
Jan 13, 2022 60.36 61.83 59.01 59.14 5,900,830 -1.34(-2.21%)
Jan 12, 2022 62.22 62.92 59.49 60.48 6,580,473 -0.31(-0.51%)
Jan 11, 2022 59.34 60.84 57.78 60.80 6,133,191 +0.65(+1.07%)
Jan 10, 2022 60.23 61.24 59.08 60.15 5,777,132 -0.81(-1.33%)
Jan 07, 2022 58.78 61.47 58.30 60.96 8,257,782 +3.83(+6.71%)
Jan 06, 2022 57.61 58.15 55.96 57.13 4,459,550 -0.10(-0.17%)
Jan 05, 2022 57.62 60.39 57.13 57.23 7,770,686 +1.00(+1.77%)
Jan 04, 2022 59.31 59.77 55.93 56.23 8,162,714 -2.77(-4.69%)
Jan 03, 2022 58.88 61.20 58.73 59.00 6,350,147 +0.76(+1.31%)
Dec 31, 2021 57.82 58.69 57.37 58.23 4,035,092 +0.36(+0.62%)
Dec 30, 2021 58.33 60.20 57.80 57.87 4,610,429 -0.41(-0.70%)
Dec 29, 2021 57.79 58.76 57.34 58.28 4,114,248 +0.43(+0.74%)
Dec 28, 2021 57.94 58.21 57.19 57.85 6,146,541 -0.63(-1.07%)
Dec 27, 2021 57.05 58.51 55.94 58.48 6,412,900 +0.46(+0.79%)
Dec 23, 2021 57.67 59.22 57.14 58.02 7,690,044 +0.05(+0.08%)
Dec 22, 2021 55.64 59.19 55.39 57.97 10,834,723 +2.46(+4.44%)
Dec 21, 2021 52.59 55.95 52.54 55.51 11,026,864 +3.60(+6.93%)
Dec 20, 2021 50.72 52.15 50.20 51.91 8,586,370 -0.61(-1.15%)
Dec 17, 2021 51.08 52.57 49.73 52.52 32,515,372 +1.11(+2.17%)
Dec 16, 2021 50.83 52.93 50.81 51.40 12,766,219 +1.58(+3.18%)
Dec 15, 2021 48.39 49.86 47.05 49.82 9,236,591 +0.50(+1.01%)
Dec 14, 2021 47.85 49.93 47.32 49.32 15,004,462 +2.62(+5.61%)
Dec 13, 2021 48.11 48.92 46.13 46.70 5,041,669 -1.00(-2.09%)
Dec 10, 2021 48.84 49.02 46.76 47.70 5,653,019 -1.15(-2.36%)
Dec 09, 2021 46.72 49.83 46.28 48.85 8,924,615 +1.39(+2.92%)
Dec 08, 2021 46.01 47.63 45.92 47.46 5,717,985 +1.58(+3.45%)
Dec 07, 2021 46.01 46.96 45.67 45.88 5,761,289 +1.35(+3.03%)
Dec 06, 2021 43.91 45.68 43.13 44.53 7,279,392 +1.46(+3.38%)
Dec 03, 2021 43.75 43.91 42.28 43.07 6,067,875 -0.73(-1.67%)
Dec 02, 2021 43.44 44.27 42.83 43.81 5,642,160 +1.02(+2.38%)
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.