Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 71.75 73.24 71.05 72.91 1,646,953 +1.06(+1.48%)
Feb 25, 2022 70.67 71.87 70.40 71.85 1,047,658 +1.02(+1.44%)
Feb 24, 2022 63.11 70.92 62.33 70.83 2,372,204 +5.22(+7.96%)
Feb 23, 2022 68.71 69.50 65.36 65.61 1,805,978 -2.12(-3.13%)
Feb 22, 2022 66.26 68.98 65.90 67.73 1,924,284 +0.88(+1.32%)
Feb 18, 2022 66.85 0 -2.14(-3.10%)
Feb 17, 2022 70.34 70.34 68.85 68.99 2,133,802 -2.07(-2.91%)
Feb 16, 2022 71.00 71.64 68.60 71.06 1,280,714 -0.64(-0.89%)
Feb 15, 2022 70.99 71.94 69.91 71.70 1,900,881 +1.75(+2.50%)
Feb 14, 2022 71.83 72.69 69.84 69.95 1,983,023 -1.90(-2.64%)
Feb 11, 2022 75.51 76.14 71.02 71.85 2,828,933 -5.01(-6.52%)
Feb 10, 2022 72.28 79.87 72.28 76.86 4,009,584 -4.15(-5.12%)
Feb 09, 2022 79.13 81.07 77.98 81.01 2,226,049 +3.71(+4.80%)
Feb 08, 2022 76.32 77.89 75.97 77.30 2,136,417 +0.35(+0.45%)
Feb 07, 2022 77.06 79.14 76.12 76.95 1,219,489 -0.26(-0.34%)
Feb 04, 2022 75.00 78.08 74.32 77.21 1,665,905 +2.24(+2.99%)
Feb 03, 2022 75.65 74.01 74.97 3,528,905 -3.03(-3.88%)
Feb 02, 2022 78.60 78.96 76.47 78.00 1,864,459 -0.16(-0.20%)
Feb 01, 2022 76.31 78.30 75.76 78.16 2,686,141 +2.34(+3.09%)
Jan 31, 2022 71.77 75.87 75.82 1,703,593 +3.95(+5.50%)
Jan 28, 2022 69.20 71.90 67.58 71.87 1,436,995 +3.32(+4.84%)
Jan 27, 2022 70.04 70.75 68.08 68.55 3,587,812 -0.69(-1.00%)
Jan 26, 2022 73.84 75.00 68.79 69.24 2,913,916 -3.31(-4.56%)
Jan 25, 2022 75.91 76.99 72.06 72.55 2,038,224 -5.10(-6.57%)
Jan 24, 2022 74.17 78.06 72.50 77.65 3,174,834 +1.32(+1.73%)
Jan 21, 2022 78.13 79.61 75.87 76.33 1,617,050 -2.48(-3.15%)
Jan 20, 2022 80.43 82.07 78.75 78.81 1,157,195 -0.59(-0.74%)
Jan 19, 2022 80.12 82.65 79.20 79.40 1,059,629 -0.58(-0.73%)
Jan 18, 2022 81.15 82.31 79.25 79.98 1,151,433 -2.85(-3.44%)
Jan 14, 2022 82.83 0 -2.45(-2.87%)
Jan 13, 2022 90.07 91.03 85.16 85.28 863,362 -4.69(-5.21%)
Jan 12, 2022 93.49 95.06 89.55 89.97 867,957 -2.53(-2.74%)
Jan 11, 2022 89.57 92.80 88.73 92.50 1,237,832 +2.80(+3.12%)
Jan 10, 2022 87.93 89.81 85.26 89.70 1,485,484 +0.13(+0.15%)
Jan 07, 2022 89.93 90.51 87.66 89.57 1,275,187 -0.68(-0.75%)
Jan 06, 2022 90.00 91.93 87.80 90.25 2,155,857 -2.70(-2.90%)
Jan 05, 2022 99.89 99.89 92.91 92.95 1,273,705 -7.62(-7.58%)
Jan 04, 2022 104.53 105.16 99.11 100.57 921,439 -4.37(-4.16%)
Jan 03, 2022 104.63 105.50 103.00 104.94 1,041,621 +0.48(+0.46%)
Dec 31, 2021 105.05 105.76 103.90 104.46 361,503 -0.22(-0.21%)
Dec 30, 2021 105.55 106.76 104.67 104.68 486,966 -0.49(-0.47%)
Dec 29, 2021 105.40 106.08 104.01 105.17 634,235 -0.09(-0.09%)
Dec 28, 2021 106.67 106.67 104.76 105.26 455,031 -1.01(-0.95%)
Dec 27, 2021 103.89 106.38 103.86 106.27 785,319 +2.38(+2.29%)
Dec 23, 2021 102.50 104.27 101.85 103.89 490,526 +1.41(+1.38%)
Dec 22, 2021 102.00 103.20 100.89 102.48 1,017,968 +0.48(+0.47%)
Dec 21, 2021 98.62 102.36 98.62 102.00 949,186 +3.83(+3.90%)
Dec 20, 2021 100.12 100.63 98.06 98.17 1,210,581 -3.68(-3.61%)
Dec 17, 2021 99.25 102.73 96.92 101.85 1,742,770 +1.58(+1.58%)
Dec 16, 2021 103.60 104.12 99.08 100.27 1,034,468 -3.24(-3.13%)
Dec 15, 2021 102.07 104.07 100.69 103.51 1,229,155 +0.95(+0.93%)
Dec 14, 2021 101.42 103.17 100.72 102.56 942,067 -0.51(-0.49%)
Dec 13, 2021 103.28 105.11 102.58 103.07 785,489 -0.79(-0.76%)
Dec 10, 2021 104.62 106.33 102.01 103.86 812,405 -0.29(-0.28%)
Dec 09, 2021 108.49 109.18 103.41 104.15 1,124,081 -4.42(-4.07%)
Dec 08, 2021 107.08 109.13 104.57 108.57 2,241,043 +1.71(+1.60%)
Dec 07, 2021 105.89 108.88 105.88 106.86 1,578,261 +3.08(+2.97%)
Dec 06, 2021 105.09 105.74 102.08 103.78 1,705,979 -1.29(-1.23%)
Dec 03, 2021 108.31 108.88 103.09 105.07 1,651,682 -3.09(-2.86%)
Dec 02, 2021 104.75 108.39 104.70 108.16 1,116,879 +3.28(+3.13%)
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.