Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 52.69 53.39 52.69 53.25 23,555 +0.07(+0.13%)
Feb 25, 2022 52.70 53.20 52.85 53.18 22,071 +0.33(+0.63%)
Feb 24, 2022 51.09 52.86 50.85 52.85 66,888 +1.04(+2.01%)
Feb 23, 2022 52.72 52.89 51.81 51.81 117,802 -0.85(-1.61%)
Feb 22, 2022 52.75 52.99 52.30 52.65 34,499 -0.16(-0.30%)
Feb 18, 2022 52.81 0 -0.35(-0.66%)
Feb 17, 2022 53.83 53.90 53.15 53.16 59,836 -0.97(-1.80%)
Feb 16, 2022 53.76 54.19 53.69 54.14 17,725 +0.07(+0.13%)
Feb 15, 2022 53.72 54.11 53.72 54.07 16,680 +0.61(+1.15%)
Feb 14, 2022 53.37 53.62 53.08 53.45 26,514 +0.05(+0.09%)
Feb 11, 2022 54.20 54.36 53.25 53.40 33,201 -0.94(-1.72%)
Feb 10, 2022 54.54 54.94 54.30 54.34 30,880 -0.62(-1.14%)
Feb 09, 2022 54.87 55.00 54.64 54.96 29,642 +0.64(+1.18%)
Feb 08, 2022 54.00 54.47 53.89 54.32 26,555 +0.33(+0.62%)
Feb 07, 2022 54.31 54.45 53.97 53.99 14,797 -0.33(-0.60%)
Feb 04, 2022 53.84 54.53 53.79 54.32 117,011 +0.35(+0.64%)
Feb 03, 2022 54.43 53.89 53.97 29,998 -1.22(-2.21%)
Feb 02, 2022 55.42 55.42 54.82 55.19 21,044 +0.30(+0.55%)
Feb 01, 2022 54.95 54.96 54.40 54.89 26,432 +0.20(+0.37%)
Jan 31, 2022 54.07 54.73 54.68 26,704 +0.97(+1.80%)
Jan 28, 2022 52.90 53.71 52.59 53.72 26,234 +0.93(+1.75%)
Jan 27, 2022 53.67 53.71 52.77 52.79 36,746 -0.33(-0.62%)
Jan 26, 2022 53.75 54.12 52.95 53.12 66,402 -0.06(-0.11%)
Jan 25, 2022 53.35 53.59 52.97 53.18 44,640 -0.68(-1.27%)
Jan 24, 2022 53.25 53.88 52.34 53.86 91,907 +0.06(+0.11%)
Jan 21, 2022 54.28 54.65 53.65 53.80 37,254 -0.75(-1.38%)
Jan 20, 2022 55.32 55.58 54.55 54.55 28,425 -0.46(-0.83%)
Jan 19, 2022 55.34 55.65 55.01 55.01 36,107 -0.33(-0.60%)
Jan 18, 2022 55.48 55.77 55.32 55.34 79,721 -0.80(-1.43%)
Jan 14, 2022 56.14 0 +0.23(+0.42%)
Jan 13, 2022 56.76 56.87 55.89 55.91 28,479 -0.81(-1.43%)
Jan 12, 2022 56.70 56.97 56.60 56.72 19,495 +0.08(+0.14%)
Jan 11, 2022 56.12 56.64 55.94 56.64 39,447 +0.53(+0.94%)
Jan 10, 2022 55.82 56.11 55.34 56.11 45,926 -0.02(-0.04%)
Jan 07, 2022 56.43 56.57 56.06 56.13 44,154 -0.24(-0.43%)
Jan 06, 2022 56.38 56.69 56.28 56.38 55,475 -0.06(-0.10%)
Jan 05, 2022 57.32 57.37 56.44 56.44 201,841 -1.12(-1.95%)
Jan 04, 2022 57.91 57.96 57.26 57.56 23,883 -0.34(-0.59%)
Jan 03, 2022 57.61 57.96 57.60 57.90 38,900 +0.41(+0.71%)
Dec 31, 2021 57.67 57.87 57.49 57.49 40,282 -0.40(-0.69%)
Dec 30, 2021 57.92 58.11 57.89 57.89 27,576 -0.11(-0.18%)
Dec 29, 2021 57.96 58.01 57.83 57.99 13,570 -0.07(-0.12%)
Dec 28, 2021 58.06 58.12 57.91 58.06 16,958 -0.01(-0.02%)
Dec 27, 2021 57.79 58.09 57.79 58.07 16,654 +0.54(+0.93%)
Dec 23, 2021 57.34 57.65 57.34 57.54 22,541 +0.24(+0.43%)
Dec 22, 2021 56.78 57.34 56.78 57.29 24,676 +0.40(+0.70%)
Dec 21, 2021 56.37 56.94 56.20 56.89 23,358 +0.66(+1.18%)
Dec 20, 2021 55.98 56.26 55.94 56.23 131,968 -0.35(-0.62%)
Dec 17, 2021 56.16 56.84 56.16 56.58 29,099 -0.11(-0.19%)
Dec 16, 2021 57.50 57.51 56.57 56.69 22,395 -0.83(-1.44%)
Dec 15, 2021 56.66 57.52 56.49 57.52 17,761 +0.73(+1.29%)
Dec 14, 2021 56.60 56.83 56.46 56.79 14,212 -0.40(-0.70%)
Dec 13, 2021 57.46 57.63 57.14 57.19 27,115 -0.42(-0.74%)
Dec 10, 2021 57.37 57.61 57.34 57.61 12,139 +0.27(+0.47%)
Dec 09, 2021 57.54 57.80 57.32 57.34 39,089 -0.47(-0.81%)
Dec 08, 2021 57.53 57.81 57.47 57.81 23,720 +0.25(+0.44%)
Dec 07, 2021 57.14 57.67 57.14 57.56 14,659 +0.91(+1.60%)
Dec 06, 2021 56.54 56.76 56.09 56.65 13,453 +0.23(+0.41%)
Dec 03, 2021 57.03 57.03 56.05 56.42 22,185 -0.43(-0.76%)
Dec 02, 2021 56.43 57.08 56.43 56.86 28,271 +0.20(+0.34%)
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.