Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 49.50 49.83 45.28 47.67 1,464,570 -7.03(-12.85%)
Feb 25, 2022 54.07 55.15 54.18 54.70 754,120 +0.75(+1.39%)
Feb 24, 2022 51.32 54.28 51.00 53.95 1,351,622 +1.45(+2.76%)
Feb 23, 2022 53.84 54.77 52.49 52.50 604,153 -1.12(-2.09%)
Feb 22, 2022 54.26 55.09 53.11 53.62 499,241 -0.95(-1.74%)
Feb 18, 2022 54.57 0 -0.53(-0.96%)
Feb 17, 2022 57.02 57.14 54.95 55.10 299,225 -2.46(-4.27%)
Feb 16, 2022 57.38 57.89 56.12 57.56 309,490 +0.10(+0.17%)
Feb 15, 2022 56.61 57.50 56.27 57.46 466,945 +1.56(+2.79%)
Feb 14, 2022 55.75 57.44 55.22 55.90 562,471 +0.01(+0.02%)
Feb 11, 2022 56.87 57.92 55.71 55.89 306,046 -0.96(-1.69%)
Feb 10, 2022 57.65 59.28 56.80 56.85 392,910 -2.13(-3.61%)
Feb 09, 2022 58.52 59.41 58.52 58.98 355,168 +1.36(+2.36%)
Feb 08, 2022 57.83 58.68 56.80 57.62 777,223 +0.18(+0.31%)
Feb 07, 2022 57.74 58.90 57.15 57.44 567,867 -0.47(-0.81%)
Feb 04, 2022 58.32 58.82 56.85 57.91 285,658 -0.35(-0.60%)
Feb 03, 2022 59.75 58.22 58.26 274,997 -1.95(-3.24%)
Feb 02, 2022 60.95 61.31 59.50 60.21 323,943 -0.85(-1.39%)
Feb 01, 2022 62.29 62.77 59.96 61.06 735,363 -0.94(-1.52%)
Jan 31, 2022 58.51 62.00 62.00 282,460 +3.23(+5.50%)
Jan 28, 2022 60.06 61.01 56.94 58.77 443,368 -1.00(-1.67%)
Jan 27, 2022 60.11 61.52 59.34 59.77 421,666 +0.62(+1.05%)
Jan 26, 2022 60.61 60.99 58.02 59.15 350,069 -0.27(-0.45%)
Jan 25, 2022 61.00 61.44 59.22 59.42 347,995 -2.53(-4.08%)
Jan 24, 2022 57.57 62.06 57.26 61.95 404,370 +3.45(+5.90%)
Jan 21, 2022 58.72 60.24 58.49 58.50 342,712 -1.27(-2.12%)
Jan 20, 2022 60.02 61.46 59.60 59.77 327,256 +0.01(+0.02%)
Jan 19, 2022 60.37 62.31 59.04 59.76 316,219 -0.01(-0.02%)
Jan 18, 2022 61.34 62.59 59.65 59.77 245,435 -3.34(-5.29%)
Jan 14, 2022 63.11 0 -0.30(-0.47%)
Jan 13, 2022 64.69 65.38 63.14 63.41 199,543 -1.24(-1.92%)
Jan 12, 2022 65.40 66.28 64.05 64.65 239,657 +0.12(+0.19%)
Jan 11, 2022 64.26 65.15 63.68 64.53 245,664 +0.07(+0.11%)
Jan 10, 2022 64.04 64.67 62.45 64.46 244,854 -0.32(-0.49%)
Jan 07, 2022 65.71 66.97 64.70 64.78 270,004 -1.03(-1.57%)
Jan 06, 2022 69.90 69.90 65.27 65.81 213,220 -1.14(-1.70%)
Jan 05, 2022 69.00 70.10 66.58 66.95 395,256 -2.00(-2.90%)
Jan 04, 2022 69.36 70.67 68.85 68.95 258,612 +0.03(+0.04%)
Jan 03, 2022 68.80 69.87 68.53 68.92 290,923 +0.40(+0.58%)
Dec 31, 2021 67.45 68.82 67.23 68.52 305,102 +0.74(+1.09%)
Dec 30, 2021 68.51 69.48 67.58 67.78 256,876 -0.87(-1.27%)
Dec 29, 2021 67.25 69.07 66.91 68.65 409,519 +1.58(+2.36%)
Dec 28, 2021 67.17 67.68 66.47 67.07 244,260 -0.11(-0.16%)
Dec 27, 2021 66.94 67.27 65.89 67.18 182,324 +0.59(+0.89%)
Dec 23, 2021 66.29 67.26 65.44 66.59 282,424 +0.68(+1.03%)
Dec 22, 2021 64.66 66.09 63.76 65.91 317,410 +1.34(+2.08%)
Dec 21, 2021 64.57 64.88 61.67 64.57 398,735 +4.00(+6.60%)
Dec 20, 2021 62.37 64.11 59.80 60.57 427,308 -5.00(-7.63%)
Dec 17, 2021 63.32 66.36 62.98 65.57 1,604,434 +1.83(+2.87%)
Dec 16, 2021 66.28 66.88 63.67 63.74 278,452 -2.07(-3.15%)
Dec 15, 2021 63.72 65.83 62.52 65.81 341,261 +2.22(+3.49%)
Dec 14, 2021 64.45 65.27 63.15 63.59 230,995 -1.08(-1.67%)
Dec 13, 2021 62.61 64.92 61.37 64.67 385,664 +1.93(+3.08%)
Dec 10, 2021 65.44 66.04 62.59 62.74 444,567 -2.26(-3.48%)
Dec 09, 2021 64.71 65.90 64.58 65.00 341,548 -0.10(-0.15%)
Dec 08, 2021 64.28 66.11 63.76 65.10 550,721 -0.04(-0.06%)
Dec 07, 2021 64.83 66.00 63.94 65.14 458,501 +1.20(+1.88%)
Dec 06, 2021 62.01 64.43 61.46 63.94 589,177 +2.80(+4.58%)
Dec 03, 2021 62.96 63.02 60.07 61.14 651,489 -1.32(-2.11%)
Dec 02, 2021 61.15 62.67 60.85 62.46 222,559 +1.57(+2.58%)
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.