Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 81.45 85.40 80.71 85.21 16,802,440 +3.22(+3.93%)
Feb 25, 2022 79.39 82.21 79.45 81.99 11,758,934 +3.18(+4.04%)
Feb 24, 2022 80.85 81.07 76.62 78.81 12,810,609 -0.45(-0.57%)
Feb 23, 2022 79.05 80.38 78.47 79.26 8,185,519 +0.36(+0.46%)
Feb 22, 2022 83.30 83.37 77.63 78.90 10,315,362 -1.62(-2.01%)
Feb 18, 2022 80.51 0 -1.37(-1.68%)
Feb 17, 2022 80.99 82.51 80.99 81.89 7,617,029 +0.85(+1.05%)
Feb 16, 2022 80.64 82.55 80.52 81.04 7,628,920 +0.48(+0.59%)
Feb 15, 2022 79.66 80.77 78.81 80.56 9,328,017 -1.68(-2.04%)
Feb 14, 2022 83.09 83.29 81.04 82.24 7,966,876 -1.77(-2.11%)
Feb 11, 2022 82.49 84.16 82.06 84.01 10,665,534 +1.86(+2.26%)
Feb 10, 2022 82.44 84.31 81.60 82.15 7,993,831 -0.93(-1.12%)
Feb 09, 2022 81.81 84.05 81.56 83.08 7,793,562 +1.45(+1.77%)
Feb 08, 2022 82.19 83.26 80.44 81.63 8,370,421 -1.44(-1.73%)
Feb 07, 2022 80.82 84.22 80.16 83.07 9,420,794 +0.96(+1.16%)
Feb 04, 2022 82.23 84.85 82.01 82.11 13,465,481 +0.89(+1.10%)
Feb 03, 2022 82.93 79.97 81.22 14,830,309 -1.20(-1.45%)
Feb 02, 2022 80.84 82.77 79.53 82.42 9,843,092 +0.60(+0.73%)
Feb 01, 2022 78.12 82.13 77.96 81.82 10,540,223 +2.61(+3.29%)
Jan 31, 2022 79.35 79.93 79.21 8,434,790 -0.54(-0.67%)
Jan 28, 2022 78.64 80.19 78.39 79.74 12,935,104 -0.39(-0.49%)
Jan 27, 2022 79.50 80.21 78.48 80.14 10,768,438 +2.32(+2.99%)
Jan 26, 2022 79.30 79.72 77.19 77.81 10,534,370 -0.04(-0.06%)
Jan 25, 2022 74.29 77.99 72.68 77.86 9,514,243 +3.66(+4.93%)
Jan 24, 2022 72.13 74.58 70.41 74.20 10,634,783 +0.27(+0.36%)
Jan 21, 2022 75.89 76.07 73.42 73.94 11,888,272 -2.60(-3.40%)
Jan 20, 2022 76.91 79.07 76.33 76.54 8,615,014 -1.47(-1.89%)
Jan 19, 2022 78.56 79.05 76.62 78.01 8,241,179 -0.21(-0.26%)
Jan 18, 2022 78.65 79.65 76.71 78.22 12,064,102 +0.69(+0.89%)
Jan 14, 2022 77.53 0 +2.79(+3.73%)
Jan 13, 2022 75.03 75.85 74.36 74.74 7,617,469 -0.70(-0.92%)
Jan 12, 2022 75.08 75.56 74.27 75.44 8,657,417 +0.72(+0.97%)
Jan 11, 2022 72.94 74.87 72.07 74.71 9,497,919 +2.29(+3.16%)
Jan 10, 2022 72.08 72.54 70.80 72.42 10,205,762 +0.35(+0.48%)
Jan 07, 2022 70.49 72.34 70.06 72.08 12,126,644 +1.92(+2.74%)
Jan 06, 2022 69.56 70.42 68.73 70.15 9,709,276 +2.54(+3.75%)
Jan 05, 2022 69.70 69.96 67.50 67.62 10,107,384 -1.18(-1.71%)
Jan 04, 2022 66.64 69.16 66.39 68.80 10,274,753 +2.86(+4.34%)
Jan 03, 2022 64.38 66.11 64.37 65.94 6,455,457 +1.42(+2.20%)
Dec 31, 2021 64.18 64.95 64.07 64.51 3,864,295 +0.09(+0.14%)
Dec 30, 2021 65.14 65.69 64.35 64.43 3,744,397 -0.57(-0.88%)
Dec 29, 2021 65.30 65.76 64.57 65.00 4,428,589 -0.18(-0.27%)
Dec 28, 2021 65.43 65.89 64.96 65.17 3,796,194 -0.08(-0.12%)
Dec 27, 2021 63.45 65.29 62.80 65.25 4,451,602 +1.80(+2.84%)
Dec 23, 2021 63.54 64.30 63.32 63.45 4,378,634 +0.10(+0.15%)
Dec 22, 2021 62.84 63.83 62.27 63.36 4,235,352 +0.36(+0.57%)
Dec 21, 2021 61.88 63.14 61.77 63.00 7,095,272 +1.85(+3.03%)
Dec 20, 2021 59.76 61.18 58.88 61.15 12,884,859 -0.01(-0.01%)
Dec 17, 2021 63.20 63.37 61.06 61.15 25,864,222 -2.75(-4.31%)
Dec 16, 2021 63.93 65.12 63.57 63.91 7,929,458 +0.88(+1.40%)
Dec 15, 2021 62.94 63.48 61.26 63.03 7,635,032 +0.03(+0.04%)
Dec 14, 2021 62.89 63.95 62.42 63.00 7,481,786 -0.30(-0.48%)
Dec 13, 2021 64.95 65.18 62.86 63.30 6,414,891 -2.20(-3.36%)
Dec 10, 2021 65.41 65.65 63.81 65.50 6,804,667 +0.84(+1.30%)
Dec 09, 2021 65.92 65.92 64.59 64.67 7,303,873 -1.39(-2.11%)
Dec 08, 2021 66.51 67.18 65.59 66.06 7,082,970 -0.41(-0.62%)
Dec 07, 2021 66.10 67.71 66.04 66.47 9,128,687 +1.57(+2.42%)
Dec 06, 2021 64.62 65.52 63.85 64.90 6,955,225 +1.52(+2.39%)
Dec 03, 2021 64.33 65.02 62.55 63.38 7,848,627 -0.13(-0.21%)
Dec 02, 2021 61.67 63.86 60.82 63.52 9,431,633 +1.84(+2.98%)
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.