Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 56.82 57.98 56.31 57.58 3,731,114 -0.81(-1.39%)
Feb 25, 2022 56.73 58.56 57.57 58.39 4,004,805 +2.20(+3.91%)
Feb 24, 2022 56.47 56.53 55.13 56.19 5,000,457 -1.86(-3.20%)
Feb 23, 2022 59.42 59.69 57.95 58.05 2,811,043 -1.11(-1.88%)
Feb 22, 2022 59.57 59.68 58.70 59.16 2,868,228 -0.38(-0.63%)
Feb 18, 2022 59.54 0 -0.03(-0.05%)
Feb 17, 2022 60.19 60.48 59.35 59.56 3,586,953 -1.24(-2.05%)
Feb 16, 2022 60.54 61.13 60.28 60.81 3,206,724 -0.04(-0.06%)
Feb 15, 2022 60.79 61.30 60.64 60.85 2,810,361 +0.70(+1.16%)
Feb 14, 2022 60.99 61.43 59.67 60.15 4,308,952 -1.02(-1.67%)
Feb 11, 2022 61.33 62.33 60.80 61.17 4,603,001 -0.22(-0.37%)
Feb 10, 2022 61.64 62.72 61.35 61.39 4,881,376 -0.46(-0.74%)
Feb 09, 2022 62.02 62.33 61.76 61.85 2,773,239 +0.00(+0.00%)
Feb 08, 2022 61.56 62.11 61.10 61.85 3,758,318 +0.72(+1.18%)
Feb 07, 2022 60.75 61.68 60.54 61.13 3,471,635 +0.54(+0.90%)
Feb 04, 2022 59.63 61.13 59.47 60.59 3,879,014 +0.88(+1.47%)
Feb 03, 2022 59.65 59.71 4,162,916 +0.06(+0.09%)
Feb 02, 2022 58.91 59.82 58.73 59.65 4,312,802 +0.75(+1.27%)
Feb 01, 2022 58.66 59.14 58.23 58.90 4,539,095 +0.07(+0.11%)
Jan 31, 2022 58.00 58.90 58.84 5,525,738 +0.44(+0.75%)
Jan 28, 2022 57.75 58.42 57.03 58.40 3,134,759 +0.43(+0.74%)
Jan 27, 2022 58.72 59.58 57.52 57.97 3,714,459 -0.25(-0.43%)
Jan 26, 2022 58.42 59.21 57.67 58.22 3,862,142 +0.24(+0.42%)
Jan 25, 2022 57.02 58.43 56.03 57.98 3,956,208 +0.39(+0.68%)
Jan 24, 2022 56.35 57.78 55.65 57.58 5,552,725 +0.58(+1.02%)
Jan 21, 2022 57.99 57.99 56.86 57.00 6,556,818 -0.97(-1.68%)
Jan 20, 2022 58.98 59.33 57.90 57.98 3,327,743 -0.81(-1.37%)
Jan 19, 2022 59.73 59.91 58.73 58.78 3,138,769 -0.84(-1.41%)
Jan 18, 2022 59.92 60.07 59.17 59.62 2,873,441 -0.37(-0.62%)
Jan 14, 2022 60.00 0 +0.59(+0.99%)
Jan 13, 2022 59.59 60.15 59.20 59.41 3,192,265 +0.08(+0.14%)
Jan 12, 2022 59.43 59.84 59.14 59.32 3,213,522 +0.11(+0.19%)
Jan 11, 2022 58.97 59.23 58.45 59.21 2,772,577 +0.29(+0.49%)
Jan 10, 2022 58.63 58.94 58.18 58.92 6,060,577 +0.70(+1.21%)
Jan 07, 2022 57.48 58.43 57.10 58.22 3,980,369 +0.91(+1.59%)
Jan 06, 2022 56.89 57.36 56.32 57.31 3,850,687 +1.04(+1.85%)
Jan 05, 2022 56.53 57.52 56.19 56.27 4,400,228 -0.09(-0.17%)
Jan 04, 2022 55.13 56.53 54.70 56.37 5,138,726 +1.79(+3.28%)
Jan 03, 2022 54.91 55.28 54.41 54.58 3,449,694 -0.11(-0.21%)
Dec 31, 2021 54.77 55.07 54.56 54.69 2,183,951 -0.16(-0.29%)
Dec 30, 2021 55.12 55.47 54.81 54.85 1,791,418 -0.22(-0.39%)
Dec 29, 2021 54.90 55.16 54.54 55.06 1,684,575 +0.28(+0.51%)
Dec 28, 2021 54.44 55.00 54.34 54.78 1,853,117 +0.27(+0.50%)
Dec 27, 2021 54.12 54.52 53.86 54.51 1,783,306 +0.48(+0.88%)
Dec 23, 2021 53.93 54.43 53.93 54.03 2,484,138 +0.48(+0.89%)
Dec 22, 2021 53.12 53.75 53.01 53.56 1,773,203 +0.32(+0.60%)
Dec 21, 2021 52.48 53.73 52.42 53.24 3,553,732 +1.39(+2.67%)
Dec 20, 2021 52.46 52.53 51.19 51.85 3,415,873 -1.39(-2.60%)
Dec 17, 2021 54.14 54.14 53.06 53.24 6,508,316 -0.99(-1.83%)
Dec 16, 2021 54.18 54.81 53.91 54.23 3,194,391 +0.52(+0.96%)
Dec 15, 2021 53.77 53.83 53.08 53.71 3,997,709 +0.18(+0.33%)
Dec 14, 2021 52.58 53.91 52.46 53.54 4,273,246 +0.13(+0.25%)
Dec 13, 2021 54.06 54.14 53.34 53.41 3,717,917 -0.77(-1.42%)
Dec 10, 2021 54.14 54.36 53.80 54.17 3,197,160 +0.44(+0.82%)
Dec 09, 2021 52.76 53.88 52.66 53.73 2,826,500 +0.60(+1.13%)
Dec 08, 2021 53.21 53.56 52.83 53.13 2,465,745 +0.02(+0.04%)
Dec 07, 2021 52.52 53.43 52.27 53.12 3,006,906 +0.93(+1.78%)
Dec 06, 2021 51.60 52.82 51.17 52.19 3,426,167 +1.35(+2.65%)
Dec 03, 2021 51.22 51.67 50.43 50.84 3,920,566 -0.91(-1.76%)
Dec 02, 2021 50.58 52.20 50.34 51.75 3,160,977 +1.48(+2.94%)
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.