Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 46.03 46.91 45.63 46.51 18,300,916 -0.71(-1.50%)
Feb 25, 2022 46.14 47.26 46.19 47.22 13,525,847 +1.08(+2.33%)
Feb 24, 2022 43.95 46.20 43.71 46.14 21,089,140 -0.03(-0.06%)
Feb 23, 2022 47.05 48.08 46.05 46.17 13,703,375 -0.39(-0.83%)
Feb 22, 2022 47.57 47.72 45.95 46.56 19,790,214 -1.82(-3.77%)
Feb 18, 2022 48.38 0 -0.22(-0.45%)
Feb 17, 2022 49.59 49.63 48.44 48.60 13,540,237 -1.60(-3.19%)
Feb 16, 2022 49.21 50.34 49.04 50.20 13,921,746 +0.76(+1.53%)
Feb 15, 2022 49.14 49.69 48.71 49.45 15,307,344 +1.26(+2.62%)
Feb 14, 2022 48.65 48.97 47.78 48.18 17,613,464 -0.43(-0.88%)
Feb 11, 2022 50.41 50.74 48.32 48.61 20,274,938 -1.50(-3.00%)
Feb 10, 2022 49.51 51.55 49.38 50.11 17,088,784 -0.38(-0.75%)
Feb 09, 2022 50.08 51.45 49.93 50.49 24,393,278 +1.25(+2.55%)
Feb 08, 2022 48.52 49.66 47.37 49.24 38,791,832 -1.24(-2.47%)
Feb 07, 2022 51.26 51.77 50.29 50.48 18,155,322 -0.58(-1.13%)
Feb 04, 2022 51.39 51.62 50.29 51.06 22,897,828 -1.81(-3.43%)
Feb 03, 2022 52.36 52.87 23,849,652 -0.39(-0.73%)
Feb 02, 2022 54.67 55.30 51.45 53.26 34,512,248 -0.57(-1.05%)
Feb 01, 2022 52.61 54.00 51.89 53.83 23,252,850 +1.33(+2.54%)
Jan 31, 2022 50.27 52.51 52.49 20,321,540 +2.48(+4.96%)
Jan 28, 2022 51.02 51.02 49.02 50.01 26,853,202 -1.20(-2.35%)
Jan 27, 2022 52.61 53.11 50.84 51.22 21,442,934 -0.90(-1.72%)
Jan 26, 2022 53.33 53.75 51.26 52.11 23,246,860 +0.45(+0.87%)
Jan 25, 2022 51.37 52.28 50.59 51.67 22,228,824 -0.74(-1.41%)
Jan 24, 2022 51.17 52.42 49.14 52.40 33,361,652 -0.64(-1.20%)
Jan 21, 2022 54.28 54.45 52.45 53.04 25,808,806 -1.36(-2.51%)
Jan 20, 2022 55.77 57.07 54.17 54.40 21,623,948 -1.58(-2.83%)
Jan 19, 2022 59.04 59.57 55.87 55.99 20,637,998 -2.54(-4.34%)
Jan 18, 2022 59.86 60.08 58.28 58.53 18,381,904 -2.30(-3.78%)
Jan 14, 2022 60.83 0 -0.67(-1.08%)
Jan 13, 2022 61.17 63.10 60.88 61.49 19,360,880 +0.74(+1.21%)
Jan 12, 2022 62.19 62.44 59.37 60.76 20,313,894 -0.43(-0.70%)
Jan 11, 2022 60.97 61.28 59.88 61.18 16,583,861 +0.39(+0.64%)
Jan 10, 2022 61.24 61.72 59.77 60.80 19,061,734 -1.19(-1.93%)
Jan 07, 2022 63.52 63.62 61.14 61.99 17,213,460 -0.60(-0.95%)
Jan 06, 2022 62.89 63.21 61.39 62.59 20,716,000 +0.13(+0.21%)
Jan 05, 2022 65.23 66.72 62.32 62.46 43,748,600 -2.99(-4.56%)
Jan 04, 2022 61.68 65.68 61.68 65.44 44,820,932 +4.55(+7.47%)
Jan 03, 2022 59.60 61.29 59.47 60.90 21,074,898 +2.53(+4.33%)
Dec 31, 2021 57.74 58.78 57.66 58.37 9,918,388 +0.50(+0.86%)
Dec 30, 2021 57.19 58.52 57.00 57.87 12,001,999 +0.90(+1.57%)
Dec 29, 2021 56.85 57.44 56.49 56.97 8,015,453 +0.12(+0.21%)
Dec 28, 2021 57.14 57.86 56.75 56.85 8,616,405 -0.32(-0.56%)
Dec 27, 2021 56.63 57.49 56.28 57.17 9,120,353 +0.52(+0.91%)
Dec 23, 2021 55.82 56.84 55.58 56.65 13,784,237 +0.83(+1.48%)
Dec 22, 2021 54.54 56.09 54.50 55.83 16,757,637 +1.28(+2.35%)
Dec 21, 2021 54.26 54.65 53.60 54.54 15,620,371 +0.75(+1.39%)
Dec 20, 2021 53.78 54.30 52.90 53.80 19,139,612 -1.11(-2.03%)
Dec 17, 2021 55.95 56.14 54.27 54.91 42,452,656 -3.22(-5.53%)
Dec 16, 2021 59.13 60.35 57.76 58.13 17,783,554 -0.22(-0.38%)
Dec 15, 2021 58.04 58.63 56.78 58.35 14,518,879 +0.21(+0.36%)
Dec 14, 2021 57.71 58.93 57.44 58.14 18,000,378 -0.73(-1.23%)
Dec 13, 2021 61.79 61.90 58.75 58.86 27,424,670 -4.06(-6.45%)
Dec 10, 2021 59.83 63.00 59.83 62.93 22,942,928 +3.57(+6.02%)
Dec 09, 2021 60.11 60.36 59.32 59.35 13,017,921 -1.15(-1.91%)
Dec 08, 2021 61.37 61.53 60.15 60.51 10,038,515 -0.75(-1.22%)
Dec 07, 2021 60.64 62.10 60.43 61.25 14,283,911 +1.68(+2.82%)
Dec 06, 2021 60.20 60.46 58.44 59.57 16,793,956 +0.13(+0.22%)
Dec 03, 2021 60.96 61.41 58.61 59.44 19,729,180 -1.30(-2.15%)
Dec 02, 2021 58.49 61.02 58.44 60.75 25,382,168 +2.95(+5.10%)
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.