Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 70.85 70.85 65.65 68.25 3,148 -2.60(-3.67%)
Feb 25, 2022 58.50 71.50 63.36 70.85 8,701 +13.65(+23.86%)
Feb 24, 2022 57.20 58.49 54.60 57.20 2,516 -1.94(-3.29%)
Feb 23, 2022 59.80 60.45 56.55 59.14 2,291 +1.94(+3.40%)
Feb 22, 2022 53.30 58.88 52.65 57.20 3,628 +3.90(+7.32%)
Feb 18, 2022 53.30 0 -2.57(-4.60%)
Feb 17, 2022 55.25 55.90 53.76 55.87 992 +1.38(+2.53%)
Feb 16, 2022 55.91 55.91 53.49 54.49 6,396 -0.11(-0.20%)
Feb 15, 2022 53.38 55.27 53.36 54.60 1,114 +0.31(+0.57%)
Feb 14, 2022 53.30 57.20 53.30 54.29 699 -0.96(-1.74%)
Feb 11, 2022 55.90 57.20 53.30 55.25 2,664 -1.64(-2.89%)
Feb 10, 2022 58.50 58.50 55.90 56.89 2,475 +0.99(+1.77%)
Feb 09, 2022 55.90 57.13 54.60 55.91 1,751 +1.16(+2.11%)
Feb 08, 2022 55.69 56.55 53.56 54.75 2,058 -1.61(-2.85%)
Feb 07, 2022 52.72 56.55 52.00 56.35 2,468 +2.34(+4.33%)
Feb 04, 2022 53.30 57.13 52.65 54.02 1,848 +0.26(+0.48%)
Feb 03, 2022 55.50 53.76 1,614 -1.75(-3.15%)
Feb 02, 2022 57.20 58.50 55.00 55.50 1,353 -0.42(-0.74%)
Feb 01, 2022 57.20 58.50 54.60 55.92 1,828 -1.28(-2.24%)
Jan 31, 2022 57.20 57.20 1,388 +2.60(+4.76%)
Jan 28, 2022 56.88 59.14 52.65 54.60 2,503 -2.27(-3.99%)
Jan 27, 2022 60.18 60.18 56.55 56.87 754 -1.63(-2.79%)
Jan 26, 2022 61.10 61.10 57.26 58.50 1,157 +0.06(+0.11%)
Jan 25, 2022 58.31 58.44 54.92 58.44 2,877 +0.16(+0.27%)
Jan 24, 2022 58.50 59.15 53.63 58.28 3,698 -2.17(-3.59%)
Jan 21, 2022 64.35 66.15 60.45 60.45 2,642 -5.85(-8.82%)
Jan 20, 2022 66.95 66.95 65.65 66.30 1,300 -0.65(-0.97%)
Jan 19, 2022 68.25 68.25 66.30 66.95 895 -0.65(-0.96%)
Jan 18, 2022 65.00 68.25 63.70 67.60 1,603 +0.65(+0.97%)
Jan 14, 2022 66.95 0 -1.30(-1.90%)
Jan 13, 2022 66.30 70.20 66.30 68.25 1,343 +0.65(+0.96%)
Jan 12, 2022 67.60 70.85 67.60 67.60 2,021 -0.26(-0.38%)
Jan 11, 2022 65.65 68.90 65.00 67.86 808 +1.56(+2.35%)
Jan 10, 2022 67.60 67.60 65.65 66.30 1,350 -1.30(-1.92%)
Jan 07, 2022 66.95 68.07 65.65 67.60 835 +1.30(+1.96%)
Jan 06, 2022 68.25 69.55 65.65 66.30 1,503 -1.95(-2.86%)
Jan 05, 2022 72.15 72.15 67.60 68.25 3,321 -3.25(-4.55%)
Jan 04, 2022 71.50 71.50 68.58 71.50 1,550 +1.95(+2.80%)
Jan 03, 2022 69.55 70.85 66.95 69.55 1,796 +3.25(+4.90%)
Dec 31, 2021 68.90 70.85 66.30 66.30 2,940 -1.30(-1.92%)
Dec 30, 2021 68.25 71.50 66.95 67.60 7,650 +3.72(+5.82%)
Dec 29, 2021 63.70 67.60 62.40 63.88 3,386 +0.03(+0.05%)
Dec 28, 2021 62.45 66.30 59.80 63.85 6,848 +1.40(+2.24%)
Dec 27, 2021 66.30 66.81 62.41 62.45 6,000 -4.50(-6.72%)
Dec 23, 2021 68.90 69.55 65.00 66.95 4,552 -1.95(-2.83%)
Dec 22, 2021 68.25 69.55 66.95 68.90 1,879 +0.00(+0.00%)
Dec 21, 2021 65.65 69.55 65.65 68.90 3,314 +2.60(+3.92%)
Dec 20, 2021 68.90 70.20 66.30 66.30 2,209 -2.60(-3.77%)
Dec 17, 2021 70.85 71.50 68.39 68.90 2,571 -3.25(-4.50%)
Dec 16, 2021 74.75 76.70 71.50 72.15 1,865 -1.30(-1.77%)
Dec 15, 2021 73.45 74.10 69.55 73.45 3,554 -0.65(-0.88%)
Dec 14, 2021 78.00 78.00 72.80 74.10 2,692 -2.60(-3.39%)
Dec 13, 2021 78.00 81.82 74.75 76.70 4,562 -1.95(-2.48%)
Dec 10, 2021 80.60 81.90 78.00 78.65 1,947 -1.95(-2.42%)
Dec 09, 2021 82.55 82.55 79.81 80.60 3,493 -0.65(-0.80%)
Dec 08, 2021 76.70 82.55 76.05 81.25 3,969 +6.50(+8.70%)
Dec 07, 2021 74.75 78.00 73.45 74.75 3,953 +0.00(+0.00%)
Dec 06, 2021 74.75 75.79 72.15 74.75 3,373 +0.00(+0.00%)
Dec 03, 2021 84.50 84.50 74.10 74.75 4,898 -7.80(-9.45%)
Dec 02, 2021 76.70 84.40 76.05 82.55 5,637 +6.50(+8.55%)
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.