Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 55.67 63.23 55.34 61.93 2,880,602 +7.30(+13.37%)
Feb 25, 2022 53.97 54.73 52.54 54.63 1,152,221 +0.78(+1.44%)
Feb 24, 2022 54.14 54.62 52.03 53.85 1,557,795 +1.08(+2.06%)
Feb 23, 2022 51.24 53.04 51.06 52.77 1,187,776 +1.91(+3.76%)
Feb 22, 2022 54.77 55.40 50.30 50.86 1,227,689 -2.45(-4.59%)
Feb 18, 2022 53.30 0 -1.63(-2.97%)
Feb 17, 2022 55.84 56.68 54.63 54.94 1,384,272 -0.79(-1.41%)
Feb 16, 2022 56.90 58.28 55.42 55.72 1,613,887 -0.64(-1.14%)
Feb 15, 2022 54.90 56.70 53.97 56.37 1,627,343 +0.37(+0.67%)
Feb 14, 2022 56.60 56.60 53.71 55.99 22,996,872 -0.13(-0.24%)
Feb 11, 2022 54.91 57.10 53.42 56.13 6,421,282 -1.98(-3.40%)
Feb 10, 2022 56.87 59.80 56.80 58.10 968,761 +0.83(+1.44%)
Feb 09, 2022 55.09 57.29 54.94 57.28 785,915 +2.52(+4.61%)
Feb 08, 2022 57.19 57.22 53.94 54.75 1,139,730 -2.92(-5.06%)
Feb 07, 2022 58.36 58.56 56.66 57.67 1,013,424 -1.31(-2.21%)
Feb 04, 2022 59.58 60.87 58.35 58.98 917,128 +0.37(+0.64%)
Feb 03, 2022 58.06 59.12 57.28 58.60 728,127 -0.52(-0.88%)
Feb 02, 2022 60.00 60.47 57.49 59.12 985,718 -0.89(-1.49%)
Feb 01, 2022 56.48 60.12 55.38 60.01 957,287 +3.03(+5.32%)
Jan 28, 2022 56.27 58.26 55.58 56.98 1,442,533 +0.52(+0.92%)
Jan 27, 2022 56.56 58.27 55.38 56.46 1,525,006 +1.09(+1.98%)
Jan 26, 2022 56.30 58.40 54.54 55.37 1,973,542 +0.52(+0.95%)
Jan 25, 2022 53.26 56.23 51.83 54.85 1,316,071 +1.10(+2.05%)
Jan 24, 2022 49.84 53.99 49.13 53.74 1,377,222 +1.90(+3.67%)
Jan 21, 2022 52.69 54.01 51.68 51.84 1,908,107 -1.95(-3.62%)
Jan 20, 2022 52.26 55.64 51.77 53.79 1,356,022 +1.11(+2.11%)
Jan 19, 2022 53.35 53.52 51.33 52.68 835,853 +0.31(+0.59%)
Jan 18, 2022 55.33 56.14 51.86 52.37 922,015 -1.84(-3.40%)
Jan 14, 2022 54.22 0 +1.33(+2.52%)
Jan 13, 2022 52.74 54.16 52.35 52.88 752,157 -0.13(-0.25%)
Jan 12, 2022 54.17 55.12 52.97 53.02 780,340 -0.27(-0.50%)
Jan 11, 2022 50.95 54.08 50.26 53.28 885,103 +2.90(+5.75%)
Jan 10, 2022 50.63 50.94 48.95 50.39 774,888 -0.31(-0.61%)
Jan 07, 2022 52.11 52.60 50.66 50.69 725,736 -1.11(-2.15%)
Jan 06, 2022 52.73 53.46 51.71 51.81 940,244 +0.81(+1.58%)
Jan 05, 2022 54.15 54.79 50.75 51.00 833,989 -2.18(-4.10%)
Jan 04, 2022 50.78 53.79 50.62 53.18 1,003,381 +3.17(+6.33%)
Jan 03, 2022 46.80 50.07 46.57 50.01 1,073,774 +3.19(+6.81%)
Dec 31, 2021 46.62 47.64 46.34 46.82 542,977 -0.24(-0.51%)
Dec 30, 2021 48.25 48.93 46.93 47.06 381,224 -1.25(-2.58%)
Dec 29, 2021 48.31 49.09 47.69 48.31 400,368 -0.08(-0.16%)
Dec 28, 2021 49.17 49.69 48.02 48.39 476,026 -0.46(-0.94%)
Dec 27, 2021 46.98 48.95 45.92 48.85 542,710 +2.19(+4.69%)
Dec 23, 2021 47.16 47.44 46.66 46.66 838,782 -0.34(-0.71%)
Dec 22, 2021 46.56 47.23 45.79 47.00 742,261 +0.44(+0.95%)
Dec 21, 2021 46.56 46.59 44.50 46.56 1,193,579 +2.81(+6.43%)
Dec 20, 2021 43.04 43.85 42.24 43.74 1,042,514 -0.93(-2.08%)
Dec 17, 2021 43.90 45.21 43.21 44.67 4,899,463 +0.17(+0.39%)
Dec 16, 2021 46.31 47.13 44.31 44.50 1,069,623 -0.91(-2.01%)
Dec 15, 2021 44.74 45.85 42.83 45.41 2,281,318 +0.13(+0.29%)
Dec 14, 2021 45.60 46.15 44.76 45.28 1,216,356 -0.92(-1.99%)
Dec 13, 2021 47.86 48.12 46.00 46.20 1,038,703 -2.47(-5.08%)
Dec 10, 2021 50.01 50.01 47.19 48.67 1,316,141 -0.18(-0.37%)
Dec 09, 2021 49.34 49.50 47.96 48.85 1,125,376 -1.37(-2.74%)
Dec 08, 2021 50.67 51.06 49.98 50.23 845,742 -0.11(-0.22%)
Dec 07, 2021 48.94 50.94 48.94 50.34 693,482 +2.16(+4.48%)
Dec 06, 2021 46.75 48.89 44.68 48.18 902,111 +2.67(+5.86%)
Dec 03, 2021 46.74 47.20 44.11 45.51 831,801 -0.45(-0.99%)
Dec 02, 2021 43.59 46.43 43.30 45.96 1,286,465 +0.99(+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.