Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 53.59 54.27 53.49 54.18 28,246,408 -0.66(-1.21%)
Feb 25, 2022 54.09 54.90 54.11 54.84 23,439,824 +0.98(+1.81%)
Feb 24, 2022 52.23 53.88 52.18 53.87 34,878,488 -1.09(-1.98%)
Feb 23, 2022 55.83 55.84 54.84 54.96 17,379,332 -0.56(-1.01%)
Feb 22, 2022 55.51 55.87 55.16 55.51 14,915,072 -0.81(-1.45%)
Feb 18, 2022 56.33 0 -0.48(-0.85%)
Feb 17, 2022 57.18 57.29 56.69 56.81 11,662,776 -0.68(-1.19%)
Feb 16, 2022 56.98 57.70 56.93 57.49 16,694,805 +0.48(+0.85%)
Feb 15, 2022 56.58 57.06 56.55 57.01 12,859,215 +1.15(+2.07%)
Feb 14, 2022 56.02 56.10 55.54 55.85 16,382,368 -0.41(-0.72%)
Feb 11, 2022 57.12 57.35 56.16 56.26 17,600,654 -0.87(-1.52%)
Feb 10, 2022 57.01 57.82 57.01 57.13 13,924,308 -0.41(-0.71%)
Feb 09, 2022 57.13 57.57 57.08 57.54 12,351,110 +0.87(+1.54%)
Feb 08, 2022 56.04 56.69 56.02 56.67 11,418,955 +0.48(+0.86%)
Feb 07, 2022 56.00 56.47 55.97 56.19 22,694,862 -0.05(-0.08%)
Feb 04, 2022 55.84 56.46 55.70 56.23 17,136,302 +0.17(+0.30%)
Feb 03, 2022 55.97 56.06 11,034,898 -0.61(-1.07%)
Feb 02, 2022 56.98 56.99 56.30 56.67 13,052,157 -0.06(-0.10%)
Feb 01, 2022 56.64 56.73 56.14 56.73 15,324,543 +0.32(+0.57%)
Jan 31, 2022 55.39 56.51 56.40 31,574,086 +1.69(+3.08%)
Jan 28, 2022 54.53 54.71 53.96 54.72 27,071,578 +0.34(+0.63%)
Jan 27, 2022 54.94 55.05 54.34 54.38 18,828,404 -0.62(-1.14%)
Jan 26, 2022 55.98 56.08 54.88 55.00 17,340,414 -0.65(-1.17%)
Jan 25, 2022 55.42 55.91 55.09 55.66 26,920,924 -0.13(-0.24%)
Jan 24, 2022 55.67 55.79 54.45 55.79 62,658,584 -0.81(-1.44%)
Jan 21, 2022 57.33 57.39 56.57 56.60 21,958,450 -0.87(-1.52%)
Jan 20, 2022 58.07 58.39 57.41 57.47 17,787,632 +0.27(+0.46%)
Jan 19, 2022 57.36 57.49 57.11 57.21 13,819,632 +0.27(+0.47%)
Jan 18, 2022 56.92 57.25 56.86 56.94 16,108,405 -0.98(-1.68%)
Jan 14, 2022 57.92 0 -0.01(-0.02%)
Jan 13, 2022 58.52 58.55 57.89 57.93 11,843,482 -0.83(-1.42%)
Jan 12, 2022 58.47 58.81 58.31 58.76 27,025,550 +0.96(+1.65%)
Jan 11, 2022 57.01 57.81 56.84 57.80 13,702,918 +1.21(+2.14%)
Jan 10, 2022 56.65 56.79 56.21 56.59 16,257,324 -0.05(-0.08%)
Jan 07, 2022 56.36 56.67 56.15 56.64 18,385,892 +0.50(+0.89%)
Jan 06, 2022 56.02 56.38 55.82 56.14 15,016,465 +0.21(+0.37%)
Jan 05, 2022 56.54 56.93 55.90 55.93 16,259,171 -0.85(-1.50%)
Jan 04, 2022 57.03 57.07 56.70 56.78 10,443,650 -0.22(-0.38%)
Jan 03, 2022 56.91 57.07 56.56 57.00 14,149,813 +0.33(+0.58%)
Dec 31, 2021 56.76 57.17 56.63 56.67 14,880,055 -0.17(-0.30%)
Dec 30, 2021 56.24 57.00 56.24 56.84 13,514,527 +0.59(+1.04%)
Dec 29, 2021 56.40 56.44 56.03 56.25 12,806,356 -0.21(-0.37%)
Dec 28, 2021 56.68 56.72 56.46 56.46 9,618,380 -0.21(-0.37%)
Dec 27, 2021 56.38 56.71 56.38 56.67 11,745,859 +0.29(+0.52%)
Dec 23, 2021 56.18 56.47 56.00 56.38 10,954,048 +0.27(+0.47%)
Dec 22, 2021 55.66 56.11 55.53 56.11 14,086,024 +0.32(+0.58%)
Dec 21, 2021 55.31 55.80 55.30 55.79 13,993,772 +0.91(+1.66%)
Dec 20, 2021 54.89 54.94 54.53 54.88 25,267,460 -0.74(-1.33%)
Dec 17, 2021 55.59 55.87 55.43 55.62 22,386,624 -0.34(-0.61%)
Dec 16, 2021 56.28 56.53 55.84 55.96 25,307,882 +0.08(+0.14%)
Dec 15, 2021 55.73 55.95 55.14 55.88 28,931,810 -0.13(-0.24%)
Dec 14, 2021 55.84 56.17 55.79 56.02 25,081,990 -0.12(-0.22%)
Dec 13, 2021 56.61 56.64 56.02 56.14 16,028,596 -0.91(-1.59%)
Dec 10, 2021 56.95 57.09 56.83 57.05 11,805,252 +0.09(+0.16%)
Dec 09, 2021 57.09 57.26 56.89 56.95 14,354,631 -0.35(-0.61%)
Dec 08, 2021 57.05 57.40 56.93 57.31 18,133,394 +0.28(+0.49%)
Dec 07, 2021 56.83 57.06 56.78 57.03 13,901,126 +0.85(+1.52%)
Dec 06, 2021 55.69 56.19 55.47 56.18 16,453,841 +0.44(+0.78%)
Dec 03, 2021 56.42 56.51 55.49 55.74 20,678,544 -0.71(-1.26%)
Dec 02, 2021 56.42 56.81 56.15 56.45 21,078,722 +0.68(+1.21%)
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.