Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 47.67 48.23 47.45 48.10 4,690,743 +0.17(+0.35%)
Feb 25, 2022 47.14 47.98 47.17 47.94 3,380,017 +0.77(+1.63%)
Feb 24, 2022 45.86 47.23 45.65 47.17 4,265,334 +0.79(+1.69%)
Feb 23, 2022 47.81 47.92 46.32 46.38 4,166,326 -1.34(-2.80%)
Feb 22, 2022 48.05 48.23 47.11 47.72 4,598,248 -0.14(-0.29%)
Feb 18, 2022 47.86 0 -0.07(-0.16%)
Feb 17, 2022 48.79 48.86 47.88 47.94 3,372,722 -0.99(-2.03%)
Feb 16, 2022 48.71 49.12 48.11 48.93 3,217,413 +0.16(+0.33%)
Feb 15, 2022 48.84 49.32 48.56 48.77 2,861,961 +0.23(+0.48%)
Feb 14, 2022 48.78 48.78 48.08 48.53 4,575,084 -0.03(-0.06%)
Feb 11, 2022 49.68 49.77 48.16 48.56 4,680,353 -0.85(-1.72%)
Feb 10, 2022 50.09 50.39 49.15 49.41 3,459,231 -1.54(-3.03%)
Feb 09, 2022 50.68 51.19 50.58 50.95 3,364,941 +0.83(+1.66%)
Feb 08, 2022 49.95 50.38 49.62 50.12 2,155,741 +0.17(+0.34%)
Feb 07, 2022 51.00 51.48 49.76 49.95 3,492,018 -1.45(-2.82%)
Feb 04, 2022 52.28 52.61 51.28 51.40 4,504,650 -1.30(-2.47%)
Feb 03, 2022 53.35 52.50 52.70 3,339,531 -0.82(-1.54%)
Feb 02, 2022 52.82 53.61 52.61 53.53 3,016,695 +0.70(+1.33%)
Feb 01, 2022 52.88 53.10 51.97 52.82 3,072,600 +0.93(+1.78%)
Jan 28, 2022 50.94 51.93 50.23 51.90 2,608,285 +0.93(+1.82%)
Jan 27, 2022 51.80 52.21 50.61 50.97 3,009,723 -0.46(-0.89%)
Jan 26, 2022 51.96 52.69 50.82 51.42 3,695,119 -0.33(-0.65%)
Jan 25, 2022 52.61 52.74 51.15 51.76 4,419,207 -1.66(-3.11%)
Jan 24, 2022 52.39 53.46 51.90 53.42 5,792,437 +0.88(+1.68%)
Jan 21, 2022 52.33 53.24 52.13 52.54 5,220,197 +0.33(+0.62%)
Jan 20, 2022 54.57 54.57 52.12 52.21 4,241,136 -1.72(-3.19%)
Jan 19, 2022 56.38 56.84 53.78 53.93 6,432,317 -0.34(-0.63%)
Jan 18, 2022 54.32 54.64 53.70 54.28 4,825,135 -0.75(-1.37%)
Jan 14, 2022 55.03 0 -1.44(-2.55%)
Jan 13, 2022 56.29 57.25 56.29 56.47 3,777,147 +0.34(+0.61%)
Jan 12, 2022 56.29 56.91 55.92 56.13 2,660,065 +0.08(+0.15%)
Jan 11, 2022 55.86 56.06 54.82 56.04 3,089,240 +0.11(+0.20%)
Jan 10, 2022 55.80 56.05 55.40 55.93 3,562,803 -0.43(-0.76%)
Jan 07, 2022 57.27 57.33 56.33 56.36 3,028,368 -1.17(-2.04%)
Jan 06, 2022 57.21 57.97 57.11 57.53 2,647,386 +0.33(+0.57%)
Jan 05, 2022 57.98 58.58 57.15 57.21 2,952,862 -0.73(-1.27%)
Jan 04, 2022 57.53 58.51 57.49 57.94 3,266,718 +0.33(+0.56%)
Jan 03, 2022 59.37 59.59 57.20 57.62 4,466,835 -1.93(-3.25%)
Dec 31, 2021 59.19 59.75 59.03 59.55 1,655,337 +0.23(+0.39%)
Dec 30, 2021 60.19 60.19 59.23 59.32 1,701,508 -0.57(-0.95%)
Dec 29, 2021 59.34 60.04 59.32 59.88 1,494,390 +0.50(+0.85%)
Dec 28, 2021 59.08 59.48 59.03 59.38 1,662,811 +0.28(+0.47%)
Dec 27, 2021 58.39 59.15 58.28 59.10 1,725,515 +0.92(+1.58%)
Dec 23, 2021 57.78 58.46 57.78 58.18 1,985,295 +0.51(+0.89%)
Dec 22, 2021 57.23 57.75 57.13 57.67 2,650,800 +0.42(+0.73%)
Dec 21, 2021 57.33 57.44 56.71 57.25 2,614,492 +0.25(+0.44%)
Dec 20, 2021 57.09 57.68 56.20 57.00 2,962,501 -0.68(-1.18%)
Dec 17, 2021 58.91 59.14 57.36 57.68 6,380,758 -1.31(-2.22%)
Dec 16, 2021 59.39 59.49 58.71 58.99 2,514,013 -0.18(-0.30%)
Dec 15, 2021 58.80 59.33 58.40 59.17 3,168,791 +0.58(+0.98%)
Dec 14, 2021 59.26 59.35 57.89 58.59 2,986,957 -0.99(-1.65%)
Dec 13, 2021 59.53 59.92 59.10 59.58 5,637,393 -0.01(-0.02%)
Dec 10, 2021 58.70 59.66 58.49 59.59 2,387,618 +1.20(+2.05%)
Dec 09, 2021 58.30 58.99 58.11 58.39 4,164,397 -0.06(-0.10%)
Dec 08, 2021 58.76 58.95 57.83 58.44 3,480,616 -0.32(-0.54%)
Dec 07, 2021 58.25 59.21 58.15 58.76 3,203,249 +1.12(+1.95%)
Dec 06, 2021 56.51 57.76 56.27 57.63 5,339,287 +1.74(+3.11%)
Dec 03, 2021 55.80 56.16 55.24 55.90 3,240,067 +0.44(+0.79%)
Dec 02, 2021 54.70 55.71 54.39 55.46 2,754,073 +1.11(+2.04%)
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.