Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 49.72 52.27 46.63 48.12 733,240 -2.39(-4.73%)
Feb 25, 2022 58.75 51.78 49.00 50.51 779,814 -5.44(-9.72%)
Feb 24, 2022 49.92 55.95 49.10 55.95 403,920 +4.39(+8.51%)
Feb 23, 2022 54.08 54.21 50.98 51.56 357,362 -1.59(-2.99%)
Feb 22, 2022 53.50 55.38 52.28 53.15 255,850 -1.22(-2.24%)
Feb 18, 2022 54.37 0 +0.31(+0.57%)
Feb 17, 2022 57.78 57.78 53.88 54.06 244,394 -4.24(-7.27%)
Feb 16, 2022 58.93 59.23 56.34 58.30 216,028 -0.78(-1.32%)
Feb 15, 2022 57.24 59.46 55.32 59.08 226,521 +2.88(+5.12%)
Feb 14, 2022 58.24 61.28 55.74 56.20 554,520 -2.01(-3.45%)
Feb 11, 2022 56.57 60.13 55.98 58.21 395,195 +1.64(+2.90%)
Feb 10, 2022 52.88 61.86 51.90 56.57 670,547 +1.27(+2.30%)
Feb 09, 2022 51.01 55.53 50.89 55.30 473,466 +5.24(+10.47%)
Feb 08, 2022 47.52 50.46 47.14 50.06 219,290 +2.23(+4.66%)
Feb 07, 2022 48.05 49.63 47.00 47.83 226,709 -0.70(-1.44%)
Feb 04, 2022 50.40 50.40 46.13 48.53 299,437 -2.18(-4.30%)
Feb 03, 2022 49.92 52.71 50.71 322,036 -0.58(-1.13%)
Feb 02, 2022 53.03 53.24 50.07 51.29 250,709 -1.59(-3.01%)
Feb 01, 2022 52.99 53.51 49.85 52.88 325,643 +1.40(+2.72%)
Jan 31, 2022 47.16 51.71 51.48 244,003 +4.24(+8.98%)
Jan 28, 2022 46.30 47.89 45.00 47.24 351,762 +0.89(+1.92%)
Jan 27, 2022 49.68 54.54 45.86 46.35 344,377 -2.52(-5.16%)
Jan 26, 2022 51.89 53.75 48.56 48.87 382,508 -1.69(-3.34%)
Jan 25, 2022 52.61 53.17 49.41 50.56 223,892 -2.60(-4.89%)
Jan 24, 2022 49.86 53.55 47.14 53.16 748,012 +1.79(+3.48%)
Jan 21, 2022 52.68 54.22 50.54 51.37 380,888 -1.64(-3.09%)
Jan 20, 2022 55.40 57.25 52.79 53.01 321,683 -1.15(-2.12%)
Jan 19, 2022 56.08 58.47 54.08 54.16 317,732 -1.11(-2.01%)
Jan 18, 2022 59.55 59.55 55.07 55.27 353,151 -5.08(-8.42%)
Jan 14, 2022 60.35 0 -0.69(-1.13%)
Jan 13, 2022 64.30 65.89 60.53 61.04 304,208 -3.24(-5.04%)
Jan 12, 2022 65.57 66.11 62.57 64.28 267,237 -0.84(-1.29%)
Jan 11, 2022 63.38 65.63 62.09 65.12 258,970 +2.53(+4.04%)
Jan 10, 2022 59.23 62.75 57.90 62.59 336,416 +2.53(+4.21%)
Jan 07, 2022 62.14 64.54 60.01 60.06 382,905 -1.86(-3.00%)
Jan 06, 2022 60.44 63.69 57.58 61.92 299,992 +1.45(+2.40%)
Jan 05, 2022 65.01 65.01 59.80 60.47 504,020 -4.87(-7.45%)
Jan 04, 2022 67.51 68.12 63.45 65.34 331,558 -1.70(-2.54%)
Jan 03, 2022 73.86 74.01 66.50 67.04 533,720 -6.44(-8.76%)
Dec 31, 2021 72.95 75.23 72.20 73.48 633,288 +0.61(+0.84%)
Dec 30, 2021 73.64 75.21 72.14 72.87 339,275 -1.24(-1.67%)
Dec 29, 2021 71.50 74.80 70.31 74.11 355,748 +2.58(+3.61%)
Dec 28, 2021 70.20 73.39 69.45 71.53 396,478 +0.97(+1.37%)
Dec 27, 2021 70.89 71.24 68.63 70.56 204,173 -0.28(-0.40%)
Dec 23, 2021 70.87 71.95 69.84 70.84 214,699 -0.48(-0.67%)
Dec 22, 2021 71.09 72.81 69.75 71.32 317,238 +0.42(+0.59%)
Dec 21, 2021 68.16 71.40 67.71 70.90 635,060 +4.42(+6.65%)
Dec 20, 2021 67.72 68.43 64.51 66.48 454,701 -2.45(-3.55%)
Dec 17, 2021 66.96 69.86 61.58 68.93 1,358,132 +1.20(+1.77%)
Dec 16, 2021 74.00 74.03 67.38 67.73 651,704 -5.40(-7.38%)
Dec 15, 2021 70.96 74.27 69.39 73.13 602,100 +2.20(+3.10%)
Dec 14, 2021 72.12 72.99 69.01 70.93 528,132 -2.08(-2.85%)
Dec 13, 2021 74.37 76.28 71.20 73.01 357,439 -1.98(-2.64%)
Dec 10, 2021 78.66 80.04 71.47 74.99 510,299 -3.77(-4.79%)
Dec 09, 2021 79.86 82.34 78.00 78.76 260,691 -2.18(-2.69%)
Dec 08, 2021 81.40 81.92 77.49 80.94 400,682 -0.28(-0.34%)
Dec 07, 2021 78.40 82.51 78.40 81.22 393,714 +5.22(+6.87%)
Dec 06, 2021 75.75 77.36 70.81 76.00 624,072 +0.47(+0.62%)
Dec 03, 2021 88.79 88.79 72.91 75.53 845,905 -13.01(-14.69%)
Dec 02, 2021 85.38 86.65 82.51 88.54 338,554 +3.16(+3.70%)
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.