Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 55.71 63.26 55.37 61.97 2,879,001 +7.31(+13.37%)
Feb 25, 2022 54.00 54.76 52.56 54.66 1,151,580 +0.78(+1.44%)
Feb 24, 2022 54.17 54.65 52.06 53.88 1,556,928 +1.09(+2.06%)
Feb 23, 2022 51.27 53.07 51.09 52.80 1,187,115 +1.91(+3.76%)
Feb 22, 2022 54.80 55.43 50.33 50.88 1,227,007 -2.45(-4.59%)
Feb 18, 2022 53.33 0 -1.63(-2.97%)
Feb 17, 2022 55.87 56.71 54.66 54.97 1,383,502 -0.79(-1.41%)
Feb 16, 2022 56.93 58.31 55.45 55.75 1,612,989 -0.64(-1.14%)
Feb 15, 2022 54.93 56.73 54.00 56.40 1,626,439 +0.37(+0.67%)
Feb 14, 2022 56.63 56.63 53.74 56.02 22,984,084 -0.13(-0.24%)
Feb 11, 2022 54.94 57.14 53.45 56.16 6,417,711 -1.98(-3.40%)
Feb 10, 2022 56.91 59.84 56.83 58.14 968,222 +0.83(+1.44%)
Feb 09, 2022 55.12 57.32 54.97 57.31 785,478 +2.53(+4.61%)
Feb 08, 2022 57.22 57.25 53.97 54.78 1,139,096 -2.92(-5.06%)
Feb 07, 2022 58.39 58.59 56.69 57.70 1,012,860 -1.31(-2.21%)
Feb 04, 2022 59.61 60.91 58.38 59.01 916,618 +0.37(+0.64%)
Feb 03, 2022 58.10 59.15 57.31 58.63 727,722 -0.52(-0.88%)
Feb 02, 2022 60.04 60.51 57.52 59.15 985,170 -0.89(-1.49%)
Feb 01, 2022 56.51 60.15 55.41 60.05 956,754 +3.04(+5.32%)
Jan 28, 2022 56.30 58.29 55.61 57.01 1,441,731 +0.52(+0.92%)
Jan 27, 2022 56.59 58.30 55.41 56.49 1,524,158 +1.09(+1.98%)
Jan 26, 2022 56.33 58.43 54.57 55.40 1,972,445 +0.52(+0.95%)
Jan 25, 2022 53.28 56.26 51.86 54.88 1,315,339 +1.10(+2.05%)
Jan 24, 2022 49.87 54.02 49.16 53.77 1,376,456 +1.90(+3.67%)
Jan 21, 2022 52.72 54.04 51.71 51.87 1,907,046 -1.95(-3.62%)
Jan 20, 2022 52.29 55.67 51.80 53.82 1,355,268 +1.11(+2.11%)
Jan 19, 2022 53.38 53.55 51.36 52.71 835,389 +0.31(+0.59%)
Jan 18, 2022 55.36 56.18 51.89 52.40 921,503 -1.84(-3.40%)
Jan 14, 2022 54.25 0 +1.33(+2.52%)
Jan 13, 2022 52.77 54.19 52.38 52.91 751,739 -0.13(-0.25%)
Jan 12, 2022 54.20 55.15 53.00 53.04 779,907 -0.27(-0.50%)
Jan 11, 2022 50.98 54.11 50.29 53.31 884,611 +2.90(+5.75%)
Jan 10, 2022 50.65 50.97 48.98 50.41 774,457 -0.31(-0.61%)
Jan 07, 2022 52.14 52.63 50.69 50.72 725,332 -1.11(-2.15%)
Jan 06, 2022 52.76 53.49 51.74 51.83 939,721 +0.81(+1.58%)
Jan 05, 2022 54.18 54.82 50.78 51.03 833,525 -2.18(-4.10%)
Jan 04, 2022 50.81 53.82 50.64 53.21 1,002,823 +3.17(+6.33%)
Jan 03, 2022 46.83 50.10 46.60 50.04 1,073,176 +3.19(+6.81%)
Dec 31, 2021 46.65 47.67 46.37 46.85 542,675 -0.24(-0.51%)
Dec 30, 2021 48.28 48.96 46.96 47.09 381,012 -1.25(-2.58%)
Dec 29, 2021 48.34 49.11 47.72 48.34 400,146 -0.08(-0.16%)
Dec 28, 2021 49.19 49.72 48.05 48.42 475,761 -0.46(-0.94%)
Dec 27, 2021 47.00 48.97 45.95 48.88 542,408 +2.19(+4.69%)
Dec 23, 2021 47.19 47.46 46.69 46.69 838,315 -0.34(-0.71%)
Dec 22, 2021 46.58 47.25 45.81 47.02 741,848 +0.44(+0.95%)
Dec 21, 2021 46.58 46.62 44.53 46.58 1,192,916 +2.81(+6.43%)
Dec 20, 2021 43.07 43.87 42.26 43.77 1,041,934 -0.93(-2.08%)
Dec 17, 2021 43.92 45.24 43.23 44.70 4,896,739 +0.17(+0.39%)
Dec 16, 2021 46.33 47.15 44.33 44.53 1,069,028 -0.91(-2.01%)
Dec 15, 2021 44.77 45.87 42.85 45.44 2,280,050 +0.13(+0.29%)
Dec 14, 2021 45.63 46.18 44.78 45.31 1,215,680 -0.92(-1.99%)
Dec 13, 2021 47.88 48.15 46.03 46.23 1,038,125 -2.47(-5.08%)
Dec 10, 2021 50.04 50.04 47.22 48.70 1,315,409 -0.18(-0.37%)
Dec 09, 2021 49.37 49.52 47.99 48.88 1,124,751 -1.37(-2.74%)
Dec 08, 2021 50.70 51.09 50.01 50.25 845,272 -0.11(-0.22%)
Dec 07, 2021 48.96 50.97 48.96 50.36 693,096 +2.16(+4.48%)
Dec 06, 2021 46.77 48.92 44.71 48.20 901,609 +2.67(+5.86%)
Dec 03, 2021 46.77 47.23 44.14 45.53 831,339 -0.46(-0.99%)
Dec 02, 2021 43.62 46.45 43.32 45.99 1,285,749 +1.00(+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.