Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 57.02 57.51 56.76 57.29 3,198,547 -0.13(-0.22%)
Feb 25, 2022 56.75 57.64 56.69 57.42 2,292,247 +1.80(+3.23%)
Feb 24, 2022 55.09 55.92 54.58 55.62 2,623,903 +0.36(+0.65%)
Feb 23, 2022 55.96 56.20 55.20 55.26 2,694,287 -0.72(-1.28%)
Feb 22, 2022 56.05 56.41 55.49 55.97 2,385,982 +0.01(+0.02%)
Feb 18, 2022 55.96 0 -0.07(-0.13%)
Feb 17, 2022 56.09 56.40 55.52 56.04 2,008,574 -0.15(-0.26%)
Feb 16, 2022 56.16 56.55 55.63 56.19 3,236,376 +0.04(+0.07%)
Feb 15, 2022 57.08 57.33 55.92 56.15 2,605,105 -0.68(-1.20%)
Feb 14, 2022 57.64 57.96 56.41 56.83 1,884,445 -0.75(-1.31%)
Feb 11, 2022 58.22 58.73 57.29 57.58 2,143,404 -0.51(-0.88%)
Feb 10, 2022 59.47 59.71 57.95 58.09 1,963,239 -1.96(-3.27%)
Feb 09, 2022 60.39 60.60 59.79 60.06 1,513,590 +0.02(+0.03%)
Feb 08, 2022 59.99 60.32 59.82 60.04 1,701,959 +0.32(+0.54%)
Feb 07, 2022 59.84 60.14 59.17 59.72 2,325,815 -0.16(-0.26%)
Feb 04, 2022 59.98 60.45 59.44 59.88 1,927,798 -0.55(-0.91%)
Feb 03, 2022 60.82 60.02 60.43 1,725,037 -0.50(-0.83%)
Feb 02, 2022 59.31 61.11 59.16 60.93 2,323,534 +1.68(+2.84%)
Feb 01, 2022 59.55 59.78 58.71 59.25 2,301,150 -0.38(-0.63%)
Jan 31, 2022 58.86 59.88 59.63 1,699,616 +0.17(+0.29%)
Jan 28, 2022 57.95 59.51 57.59 59.45 1,692,801 +1.30(+2.24%)
Jan 27, 2022 58.29 58.72 57.64 58.15 1,742,035 +0.34(+0.59%)
Jan 26, 2022 57.99 58.81 57.37 57.81 1,566,511 +0.07(+0.13%)
Jan 25, 2022 57.15 58.08 57.15 57.74 1,772,151 -0.62(-1.07%)
Jan 24, 2022 58.65 58.98 56.90 58.36 2,187,351 -0.50(-0.84%)
Jan 21, 2022 59.33 59.48 58.69 58.86 2,224,561 -0.13(-0.22%)
Jan 20, 2022 59.81 60.12 58.92 58.98 3,184,120 -0.60(-1.00%)
Jan 19, 2022 59.22 60.12 59.10 59.58 1,911,882 +0.36(+0.60%)
Jan 18, 2022 60.10 60.40 58.77 59.22 2,130,271 -1.21(-2.00%)
Jan 14, 2022 60.44 0 -0.83(-1.35%)
Jan 13, 2022 60.58 61.43 60.57 61.26 1,432,073 +0.06(+0.10%)
Jan 12, 2022 60.76 61.41 60.54 61.20 1,346,572 +0.28(+0.47%)
Jan 11, 2022 61.32 61.46 60.46 60.91 1,831,995 -0.42(-0.69%)
Jan 10, 2022 62.12 62.36 61.05 61.33 1,939,303 -0.67(-1.08%)
Jan 07, 2022 61.60 62.28 61.22 62.00 1,094,516 +0.28(+0.45%)
Jan 06, 2022 61.82 62.32 61.54 61.73 1,443,378 -0.24(-0.39%)
Jan 05, 2022 62.43 62.75 61.89 61.97 1,334,294 -0.43(-0.69%)
Jan 04, 2022 62.56 63.21 62.38 62.40 1,105,239 -0.17(-0.26%)
Jan 03, 2022 62.96 63.05 61.89 62.56 1,120,018 -0.41(-0.66%)
Dec 31, 2021 62.73 63.21 62.52 62.98 529,368 +0.17(+0.26%)
Dec 30, 2021 63.04 63.06 62.55 62.81 559,238 -0.07(-0.12%)
Dec 29, 2021 62.78 63.06 62.38 62.89 547,052 +0.16(+0.25%)
Dec 28, 2021 62.01 62.77 61.94 62.73 624,160 +0.79(+1.27%)
Dec 27, 2021 61.31 61.96 60.97 61.94 775,164 +0.67(+1.09%)
Dec 23, 2021 61.17 61.73 61.11 61.27 573,759 +0.11(+0.18%)
Dec 22, 2021 60.86 61.23 60.63 61.16 1,204,163 +0.32(+0.53%)
Dec 21, 2021 61.77 62.05 60.55 60.84 1,377,625 -0.58(-0.94%)
Dec 20, 2021 61.33 61.53 60.31 61.42 1,410,165 +0.02(+0.03%)
Dec 17, 2021 62.45 62.92 61.25 61.40 2,413,680 -1.14(-1.82%)
Dec 16, 2021 62.29 63.05 61.98 62.54 1,399,893 +0.28(+0.44%)
Dec 15, 2021 61.79 62.39 61.44 62.26 1,135,231 +0.60(+0.97%)
Dec 14, 2021 62.16 62.54 61.44 61.66 1,755,212 -0.37(-0.59%)
Dec 13, 2021 61.37 62.40 61.27 62.03 992,037 +0.59(+0.96%)
Dec 10, 2021 61.45 61.68 60.99 61.44 537,633 +0.46(+0.75%)
Dec 09, 2021 61.48 61.48 60.77 60.99 668,616 -0.44(-0.72%)
Dec 08, 2021 61.54 61.87 61.04 61.43 664,387 +0.23(+0.37%)
Dec 07, 2021 60.98 61.59 60.98 61.20 994,076 -0.08(-0.13%)
Dec 06, 2021 60.19 61.48 59.91 61.28 1,589,683 +1.72(+2.88%)
Dec 03, 2021 58.93 59.59 58.42 59.56 765,085 +1.07(+1.84%)
Dec 02, 2021 58.09 59.09 57.97 58.49 1,097,254 +0.53(+0.92%)
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.