Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 49.84 51.48 49.17 50.70 228,853 +0.17(+0.34%)
Feb 25, 2022 49.75 51.53 50.30 50.53 185,193 +1.05(+2.12%)
Feb 24, 2022 47.50 49.76 47.05 49.48 262,209 -0.85(-1.69%)
Feb 23, 2022 51.95 52.41 50.18 50.33 103,447 -1.32(-2.56%)
Feb 22, 2022 51.53 52.45 50.94 51.65 177,436 -0.36(-0.69%)
Feb 18, 2022 52.01 0 -0.70(-1.33%)
Feb 17, 2022 53.43 53.43 52.52 52.71 117,221 -0.96(-1.79%)
Feb 16, 2022 52.23 54.35 52.23 53.67 149,246 +1.13(+2.15%)
Feb 15, 2022 51.98 52.99 51.95 52.54 104,128 +1.10(+2.14%)
Feb 14, 2022 51.10 51.87 50.53 51.44 188,299 +0.66(+1.30%)
Feb 11, 2022 51.16 51.49 49.67 50.78 173,994 -0.19(-0.37%)
Feb 10, 2022 50.67 52.00 50.63 50.97 145,724 -0.84(-1.62%)
Feb 09, 2022 51.75 52.73 51.48 51.81 110,823 +0.79(+1.55%)
Feb 08, 2022 50.34 51.18 50.34 51.02 122,391 +0.99(+1.98%)
Feb 07, 2022 50.30 51.09 49.88 50.03 90,790 -0.39(-0.77%)
Feb 04, 2022 50.36 50.79 49.17 50.42 97,529 -0.40(-0.79%)
Feb 03, 2022 51.52 50.70 50.82 88,527 -1.15(-2.21%)
Feb 02, 2022 52.38 52.80 51.40 51.97 162,923 -0.47(-0.90%)
Feb 01, 2022 52.20 52.57 50.88 52.44 257,330 +0.26(+0.50%)
Jan 31, 2022 49.56 52.29 52.18 268,084 +2.25(+4.51%)
Jan 28, 2022 49.75 49.98 48.21 49.93 153,832 +0.21(+0.42%)
Jan 27, 2022 50.93 51.68 49.45 49.72 328,376 -0.87(-1.72%)
Jan 26, 2022 52.78 53.42 50.35 50.59 202,665 -1.39(-2.67%)
Jan 25, 2022 52.44 53.86 50.73 51.98 201,184 -1.18(-2.22%)
Jan 24, 2022 51.11 53.41 50.08 53.16 219,583 +1.24(+2.39%)
Jan 21, 2022 51.68 53.65 50.98 51.92 261,879 +0.07(+0.14%)
Jan 20, 2022 53.80 54.62 51.80 51.85 175,082 -1.54(-2.88%)
Jan 19, 2022 54.63 55.00 53.25 53.39 127,891 -1.03(-1.89%)
Jan 18, 2022 55.66 56.28 54.35 54.42 110,122 -2.04(-3.61%)
Jan 14, 2022 56.46 0 -0.12(-0.21%)
Jan 13, 2022 56.79 57.76 56.39 56.58 63,589 +0.29(+0.52%)
Jan 12, 2022 56.99 57.38 56.15 56.29 125,818 -0.74(-1.30%)
Jan 11, 2022 56.63 57.67 55.72 57.03 80,416 +0.32(+0.56%)
Jan 10, 2022 56.68 57.06 55.82 56.71 130,819 -0.24(-0.42%)
Jan 07, 2022 58.17 58.41 56.88 56.95 119,660 -1.42(-2.43%)
Jan 06, 2022 58.35 59.10 58.00 58.37 137,612 -0.08(-0.14%)
Jan 05, 2022 59.36 60.36 58.37 58.45 125,113 -0.82(-1.38%)
Jan 04, 2022 58.73 59.84 58.73 59.27 99,011 +0.36(+0.61%)
Jan 03, 2022 59.62 60.53 58.24 58.91 166,565 -0.77(-1.29%)
Dec 31, 2021 59.37 59.93 58.33 59.68 100,003 +0.45(+0.76%)
Dec 30, 2021 59.81 60.39 59.10 59.23 113,157 -0.68(-1.14%)
Dec 29, 2021 59.25 59.97 58.62 59.91 106,995 +0.60(+1.01%)
Dec 28, 2021 58.59 59.60 58.59 59.31 227,290 +0.49(+0.83%)
Dec 27, 2021 57.94 59.07 57.48 58.82 155,498 +0.95(+1.64%)
Dec 23, 2021 58.18 58.50 57.82 57.87 73,158 -0.12(-0.21%)
Dec 22, 2021 57.84 58.65 57.53 57.99 167,436 +0.00(+0.00%)
Dec 21, 2021 55.80 58.03 55.27 57.99 235,291 +3.22(+5.88%)
Dec 20, 2021 55.89 55.90 53.61 54.77 293,301 -1.96(-3.45%)
Dec 17, 2021 57.60 57.92 56.08 56.73 788,654 -1.29(-2.22%)
Dec 16, 2021 59.49 59.59 57.33 58.02 193,130 -0.86(-1.46%)
Dec 15, 2021 59.04 59.54 58.40 58.88 302,489 -0.06(-0.10%)
Dec 14, 2021 59.46 60.50 58.83 58.94 114,785 -0.85(-1.42%)
Dec 13, 2021 59.84 60.34 59.74 59.79 101,479 -0.05(-0.08%)
Dec 10, 2021 60.46 60.46 58.95 59.84 124,460 +0.23(+0.39%)
Dec 09, 2021 60.68 60.68 59.45 59.61 105,941 -1.59(-2.60%)
Dec 08, 2021 61.56 61.56 60.52 61.20 96,314 +0.02(+0.03%)
Dec 07, 2021 61.73 62.14 60.99 61.18 76,628 +0.37(+0.61%)
Dec 06, 2021 60.45 61.61 60.17 60.81 129,727 +1.42(+2.39%)
Dec 03, 2021 60.84 60.98 58.68 59.39 105,842 -1.06(-1.75%)
Dec 02, 2021 58.50 60.87 58.50 60.45 106,782 +2.25(+3.87%)
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.