Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 61.41 62.20 61.32 62.08 4,525,807 +0.09(+0.15%)
Feb 25, 2022 60.24 62.05 60.72 61.99 5,406,449 +2.21(+3.70%)
Feb 24, 2022 60.01 60.42 58.84 59.78 5,117,397 -0.09(-0.15%)
Feb 23, 2022 60.98 61.06 59.82 59.87 4,013,896 -0.93(-1.53%)
Feb 22, 2022 60.97 61.17 60.49 60.80 3,857,186 -0.06(-0.09%)
Feb 18, 2022 60.85 0 -0.09(-0.15%)
Feb 17, 2022 60.71 61.35 59.94 60.95 3,844,727 +0.15(+0.24%)
Feb 16, 2022 61.17 61.28 60.15 60.80 3,415,047 -0.17(-0.27%)
Feb 15, 2022 61.30 61.88 60.61 60.97 10,948,552 -0.26(-0.42%)
Feb 14, 2022 61.74 62.12 60.64 61.22 4,871,032 -0.52(-0.84%)
Feb 11, 2022 62.00 62.44 61.56 61.74 3,846,650 -0.11(-0.18%)
Feb 10, 2022 63.09 63.21 61.63 61.85 3,505,614 -1.95(-3.05%)
Feb 09, 2022 63.72 64.04 63.49 63.80 4,253,353 +0.32(+0.51%)
Feb 08, 2022 63.76 63.98 63.24 63.47 4,506,498 +0.08(+0.13%)
Feb 07, 2022 63.30 63.79 62.71 63.39 2,877,157 -0.03(-0.04%)
Feb 04, 2022 63.44 63.90 62.55 63.42 2,730,175 -0.64(-0.99%)
Feb 03, 2022 64.25 64.05 2,744,545 -0.11(-0.17%)
Feb 02, 2022 62.84 64.22 62.77 64.16 2,776,228 +1.01(+1.61%)
Feb 01, 2022 64.04 64.27 62.57 63.15 3,657,637 -1.08(-1.68%)
Jan 31, 2022 63.73 64.32 64.23 3,769,533 -0.17(-0.26%)
Jan 28, 2022 61.24 64.44 61.24 64.40 3,720,492 +0.83(+1.31%)
Jan 27, 2022 62.18 63.92 61.58 63.57 4,817,849 +1.22(+1.95%)
Jan 26, 2022 62.37 63.36 61.77 62.35 4,405,546 -0.24(-0.38%)
Jan 25, 2022 62.06 63.08 61.90 62.59 5,158,387 +0.41(+0.67%)
Jan 24, 2022 63.29 63.69 60.49 62.17 4,882,961 -0.73(-1.16%)
Jan 21, 2022 63.19 63.93 62.74 62.90 5,298,506 +0.04(+0.06%)
Jan 20, 2022 62.98 63.51 62.74 62.86 4,053,197 +0.06(+0.09%)
Jan 19, 2022 63.07 63.57 62.42 62.81 4,075,905 -0.25(-0.39%)
Jan 18, 2022 63.02 63.41 62.19 63.06 3,921,800 -0.53(-0.84%)
Jan 14, 2022 63.59 0 -0.05(-0.07%)
Jan 13, 2022 63.38 63.90 63.19 63.64 2,850,971 +0.40(+0.63%)
Jan 12, 2022 63.01 63.32 62.56 63.24 2,362,262 -0.01(-0.01%)
Jan 11, 2022 64.27 64.56 62.84 63.25 3,693,352 -1.16(-1.80%)
Jan 10, 2022 64.07 64.74 63.87 64.41 4,078,562 +0.70(+1.10%)
Jan 07, 2022 62.95 64.02 62.47 63.71 2,899,103 +0.55(+0.88%)
Jan 06, 2022 63.79 64.15 62.99 63.16 2,490,149 -0.50(-0.78%)
Jan 05, 2022 63.04 64.37 62.85 63.66 4,518,385 +0.62(+0.98%)
Jan 04, 2022 62.58 64.11 62.49 63.04 4,551,822 +0.40(+0.63%)
Jan 03, 2022 62.38 62.69 61.62 62.64 3,797,128 +0.22(+0.35%)
Dec 31, 2021 62.18 62.68 61.24 62.42 6,186,986 -0.49(-0.78%)
Dec 30, 2021 62.90 62.97 62.51 62.91 1,892,025 +0.25(+0.40%)
Dec 29, 2021 62.44 62.77 62.21 62.66 1,629,598 +0.31(+0.50%)
Dec 28, 2021 61.61 62.36 61.61 62.35 1,316,546 +0.74(+1.20%)
Dec 27, 2021 61.61 61.78 61.20 61.61 1,313,946 +0.19(+0.32%)
Dec 23, 2021 61.59 61.80 61.30 61.42 2,648,921 -0.11(-0.18%)
Dec 22, 2021 60.62 61.72 60.62 61.53 2,437,156 +0.36(+0.59%)
Dec 21, 2021 61.81 62.02 60.95 61.17 3,146,389 -0.30(-0.48%)
Dec 20, 2021 61.47 61.58 60.14 61.47 2,592,295 +0.11(+0.18%)
Dec 17, 2021 62.58 63.07 61.21 61.36 5,748,752 -1.79(-2.83%)
Dec 16, 2021 62.80 63.71 62.56 63.14 4,122,356 +0.12(+0.19%)
Dec 15, 2021 61.96 63.08 61.91 63.02 3,775,215 +1.31(+2.12%)
Dec 14, 2021 61.65 61.97 61.10 61.71 3,387,778 -0.06(-0.10%)
Dec 13, 2021 60.85 62.13 60.85 61.78 2,690,632 +0.87(+1.43%)
Dec 10, 2021 61.59 61.77 60.81 60.91 3,105,624 -0.27(-0.43%)
Dec 09, 2021 61.40 61.56 60.88 61.17 3,519,041 -0.28(-0.46%)
Dec 08, 2021 60.53 61.65 60.37 61.46 3,319,400 +0.98(+1.62%)
Dec 07, 2021 59.62 60.49 59.39 60.48 5,449,528 +0.79(+1.32%)
Dec 06, 2021 60.16 60.80 59.65 59.69 4,119,117 +0.01(+0.02%)
Dec 03, 2021 59.57 60.06 58.75 59.68 3,634,415 +0.48(+0.80%)
Dec 02, 2021 58.97 59.75 58.93 59.20 3,252,721 +0.40(+0.69%)
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.