Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 50.95 50.95 49.59 49.75 4,333,183 -1.46(-2.85%)
Feb 25, 2022 49.41 51.24 49.74 51.21 2,013,095 +1.74(+3.52%)
Feb 24, 2022 48.01 49.55 47.58 49.47 1,724,217 +0.20(+0.41%)
Feb 23, 2022 49.25 50.09 49.08 49.27 1,648,476 +0.07(+0.14%)
Feb 22, 2022 49.61 50.09 48.77 49.20 1,417,039 -0.46(-0.93%)
Feb 18, 2022 49.66 0 -1.14(-2.24%)
Feb 17, 2022 51.30 51.46 50.46 50.80 1,499,367 -0.70(-1.36%)
Feb 16, 2022 51.91 52.45 51.40 51.50 1,387,754 -0.75(-1.44%)
Feb 15, 2022 52.08 53.09 51.54 52.25 1,813,292 -0.40(-0.76%)
Feb 14, 2022 53.60 53.83 52.10 52.65 1,522,117 -1.00(-1.86%)
Feb 11, 2022 54.13 54.68 53.36 53.65 2,136,171 -0.25(-0.46%)
Feb 10, 2022 54.63 55.35 53.82 53.90 2,976,219 -1.20(-2.18%)
Feb 09, 2022 54.60 55.42 54.20 55.10 1,863,021 +0.84(+1.55%)
Feb 08, 2022 53.94 54.63 53.69 54.26 1,386,069 +0.34(+0.63%)
Feb 07, 2022 52.95 54.20 52.58 53.92 1,633,055 +0.54(+1.01%)
Feb 04, 2022 53.07 54.13 53.04 53.38 1,731,912 +0.45(+0.85%)
Feb 03, 2022 53.16 52.93 1,521,666 -0.58(-1.08%)
Feb 02, 2022 53.18 54.30 53.09 53.51 1,935,251 +0.39(+0.73%)
Feb 01, 2022 51.50 53.73 51.45 53.12 3,306,612 +1.85(+3.61%)
Jan 31, 2022 49.48 51.49 51.27 2,218,075 +1.53(+3.08%)
Jan 28, 2022 48.77 49.78 48.45 49.74 1,234,319 +0.83(+1.70%)
Jan 27, 2022 49.41 49.77 48.78 48.91 1,221,996 -0.04(-0.08%)
Jan 26, 2022 50.10 51.02 48.78 48.95 1,617,937 -0.96(-1.92%)
Jan 25, 2022 49.09 50.22 48.17 49.91 2,108,877 +0.16(+0.32%)
Jan 24, 2022 48.21 49.95 47.49 49.75 2,010,244 +1.18(+2.43%)
Jan 21, 2022 49.61 50.69 48.45 48.57 1,426,391 -1.56(-3.11%)
Jan 20, 2022 50.74 51.30 49.89 50.13 1,564,145 -0.35(-0.69%)
Jan 19, 2022 51.63 51.73 50.33 50.48 2,280,264 -0.98(-1.90%)
Jan 18, 2022 51.19 51.98 51.14 51.46 1,511,438 -0.31(-0.60%)
Jan 17, 2022 51.64 51.84 51.15 51.77 346,062 +0.39(+0.76%)
Jan 14, 2022 51.50 51.87 51.11 51.38 1,200,442 -0.13(-0.25%)
Jan 13, 2022 51.51 52.11 51.39 51.51 1,172,876 -0.06(-0.12%)
Jan 12, 2022 50.48 51.75 50.34 51.57 1,163,699 +0.90(+1.78%)
Jan 11, 2022 50.33 50.89 49.77 50.67 1,174,621 -0.13(-0.26%)
Jan 10, 2022 50.24 50.94 49.67 50.80 1,358,458 +0.60(+1.20%)
Jan 07, 2022 50.65 51.09 50.14 50.20 1,188,512 -0.43(-0.85%)
Jan 06, 2022 50.42 51.59 50.42 50.63 1,299,000 -0.13(-0.26%)
Jan 05, 2022 52.14 52.66 50.62 50.76 2,083,876 -1.34(-2.57%)
Jan 04, 2022 52.90 53.29 51.75 52.10 1,726,736 -0.90(-1.70%)
Dec 31, 2021 53.00 53.00 53.00 0 -0.48(-0.90%)
Dec 30, 2021 52.90 53.95 52.35 53.48 617,754 +0.48(+0.91%)
Dec 29, 2021 51.75 53.35 51.75 53.00 954,536 +0.55(+1.05%)
Dec 24, 2021 52.45 52.45 52.45 0 -0.23(-0.44%)
Dec 23, 2021 51.68 53.00 51.67 52.68 1,752,191 +1.10(+2.13%)
Dec 22, 2021 50.84 52.04 50.23 51.58 1,243,258 +0.64(+1.26%)
Dec 21, 2021 48.72 51.46 48.55 50.94 1,167,045 +2.66(+5.51%)
Dec 20, 2021 47.85 48.91 47.70 48.28 1,271,684 +0.43(+0.90%)
Dec 17, 2021 47.42 49.00 47.01 47.85 3,950,077 +0.43(+0.91%)
Dec 16, 2021 47.80 48.35 47.26 47.42 1,193,026 -0.59(-1.23%)
Dec 15, 2021 49.20 49.20 47.50 48.01 2,293,841 -0.29(-0.60%)
Dec 14, 2021 48.79 49.57 47.65 48.30 1,507,877 -1.25(-2.52%)
Dec 13, 2021 49.41 50.87 48.81 49.55 2,476,187 -0.45(-0.90%)
Dec 10, 2021 52.19 52.19 49.55 50.00 1,402,306 -2.45(-4.67%)
Dec 09, 2021 51.50 52.89 51.16 52.45 936,416 +0.95(+1.84%)
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.