Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 55.33 57.59 55.17 56.80 762,421 +0.90(+1.61%)
Feb 25, 2022 53.47 55.97 54.27 55.90 721,954 +2.51(+4.70%)
Feb 24, 2022 50.62 53.40 49.73 53.39 1,050,043 +1.23(+2.35%)
Feb 23, 2022 53.66 54.25 52.03 52.16 374,920 -0.85(-1.61%)
Feb 22, 2022 53.60 54.24 52.74 53.01 558,014 -0.65(-1.21%)
Feb 18, 2022 53.66 0 -0.75(-1.37%)
Feb 17, 2022 55.48 55.99 53.99 54.41 767,646 -1.81(-3.23%)
Feb 16, 2022 54.79 56.26 54.55 56.22 917,459 +1.04(+1.88%)
Feb 15, 2022 53.57 55.56 52.99 55.18 510,048 +2.16(+4.07%)
Feb 14, 2022 53.13 53.71 52.63 53.02 712,179 +0.11(+0.20%)
Feb 11, 2022 53.75 55.08 52.29 52.91 1,007,443 -0.75(-1.39%)
Feb 10, 2022 52.78 55.54 52.73 53.66 909,763 +0.35(+0.66%)
Feb 09, 2022 53.26 53.86 52.80 53.31 818,322 +0.60(+1.13%)
Feb 08, 2022 53.15 53.69 52.22 52.71 683,111 -0.13(-0.24%)
Feb 07, 2022 51.56 53.30 51.56 52.84 580,417 +1.46(+2.84%)
Feb 04, 2022 50.76 52.02 50.48 51.38 383,560 +0.11(+0.21%)
Feb 03, 2022 51.74 51.12 51.27 431,488 -1.03(-1.97%)
Feb 02, 2022 51.85 52.61 51.43 52.30 555,777 -0.17(-0.32%)
Feb 01, 2022 51.84 52.83 51.29 52.46 743,260 +1.38(+2.70%)
Jan 31, 2022 48.22 51.10 51.08 903,467 +1.88(+3.82%)
Jan 28, 2022 48.64 49.23 46.68 49.20 719,304 +0.93(+1.93%)
Jan 27, 2022 52.32 53.85 47.31 48.27 1,454,855 -2.03(-4.03%)
Jan 26, 2022 52.16 52.99 49.63 50.30 792,949 -1.18(-2.30%)
Jan 25, 2022 51.12 51.88 49.54 51.49 801,805 -0.55(-1.05%)
Jan 24, 2022 50.06 52.12 49.32 52.03 728,157 +0.64(+1.24%)
Jan 21, 2022 52.97 53.27 50.95 51.40 535,492 -2.29(-4.27%)
Jan 20, 2022 53.56 56.13 53.53 53.69 652,509 -0.16(-0.29%)
Jan 19, 2022 55.12 55.12 53.65 53.85 433,023 -1.15(-2.08%)
Jan 18, 2022 55.15 55.95 54.65 54.99 506,885 -0.87(-1.56%)
Jan 14, 2022 55.86 0 +0.77(+1.40%)
Jan 13, 2022 55.30 56.68 54.80 55.09 455,527 +0.25(+0.46%)
Jan 12, 2022 55.21 56.15 54.54 54.83 590,212 -0.32(-0.59%)
Jan 11, 2022 54.69 55.17 53.75 55.16 521,711 +0.57(+1.04%)
Jan 10, 2022 53.14 54.75 52.01 54.59 927,814 +1.03(+1.92%)
Jan 07, 2022 54.83 55.42 53.43 53.56 573,884 +0.26(+0.50%)
Jan 06, 2022 52.77 54.16 52.61 53.30 478,705 +0.59(+1.11%)
Jan 05, 2022 54.30 55.17 52.68 52.71 528,457 -1.41(-2.61%)
Jan 04, 2022 53.21 54.57 52.68 54.12 822,254 +1.49(+2.83%)
Jan 03, 2022 51.28 53.06 51.28 52.63 665,947 +1.91(+3.76%)
Dec 31, 2021 50.47 51.29 50.47 50.72 298,946 -0.09(-0.17%)
Dec 30, 2021 50.81 52.07 50.73 50.81 421,260 -0.14(-0.27%)
Dec 29, 2021 50.67 51.38 50.17 50.95 390,761 +0.09(+0.17%)
Dec 28, 2021 50.73 52.18 50.69 50.86 527,047 -0.06(-0.12%)
Dec 27, 2021 49.91 50.98 49.53 50.92 366,031 +0.61(+1.21%)
Dec 23, 2021 49.68 50.88 49.15 50.31 426,188 +0.76(+1.54%)
Dec 22, 2021 49.86 50.10 48.84 49.55 508,446 -0.15(-0.30%)
Dec 21, 2021 47.28 49.73 47.27 49.69 585,058 +2.72(+5.80%)
Dec 20, 2021 46.03 47.42 45.80 46.97 689,253 -0.50(-1.05%)
Dec 17, 2021 46.87 48.19 45.95 47.47 1,342,323 +0.64(+1.36%)
Dec 16, 2021 48.83 49.64 46.77 46.83 990,069 -1.39(-2.88%)
Dec 15, 2021 48.15 48.27 46.48 48.22 1,201,788 -0.11(-0.22%)
Dec 14, 2021 48.89 50.43 48.28 48.33 832,403 -1.01(-2.04%)
Dec 13, 2021 49.96 50.60 48.22 49.34 889,249 -1.37(-2.70%)
Dec 10, 2021 51.60 51.72 49.95 50.71 652,559 -0.32(-0.63%)
Dec 09, 2021 51.06 52.02 50.13 51.04 936,478 -1.06(-2.03%)
Dec 08, 2021 52.17 52.83 51.58 52.09 1,426,013 +0.66(+1.28%)
Dec 07, 2021 52.02 53.22 51.04 51.44 897,768 -0.19(-0.36%)
Dec 06, 2021 50.16 52.64 49.36 51.62 1,226,157 +2.59(+5.29%)
Dec 03, 2021 49.94 50.09 48.32 49.03 1,413,344 -1.36(-2.70%)
Dec 02, 2021 49.56 50.41 48.86 50.39 2,703,359 +2.37(+4.93%)
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.