Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 79.71 80.22 79.55 80.15 10,435,485 +0.06(+0.07%)
Feb 25, 2022 79.81 80.19 79.65 80.09 5,796,250 +0.42(+0.53%)
Feb 24, 2022 78.78 79.84 78.70 79.67 10,555,821 +0.30(+0.37%)
Feb 23, 2022 79.70 79.78 79.11 79.38 9,532,853 -0.51(-0.64%)
Feb 22, 2022 79.81 80.52 79.77 79.89 11,166,825 +0.18(+0.22%)
Feb 18, 2022 79.71 0 +0.08(+0.10%)
Feb 17, 2022 80.11 80.15 79.56 79.63 5,031,839 -0.48(-0.60%)
Feb 16, 2022 80.10 80.43 79.76 80.11 6,595,806 -0.06(-0.07%)
Feb 15, 2022 80.25 80.65 80.01 80.17 9,182,678 +0.02(+0.02%)
Feb 14, 2022 80.14 80.28 79.77 80.15 7,137,534 +0.00(+0.00%)
Feb 11, 2022 80.15 80.47 79.75 80.15 7,088,038 +0.05(+0.06%)
Feb 10, 2022 79.78 80.59 79.74 80.10 9,212,879 -0.05(-0.06%)
Feb 09, 2022 79.22 80.51 78.83 80.15 11,599,069 +1.25(+1.58%)
Feb 08, 2022 78.36 79.46 78.24 78.90 9,259,179 +0.72(+0.92%)
Feb 07, 2022 78.47 78.66 78.01 78.19 9,236,190 +0.25(+0.32%)
Feb 04, 2022 77.15 78.51 77.10 77.94 13,481,793 +0.30(+0.38%)
Feb 03, 2022 77.94 77.40 77.65 20,291,328 -0.30(-0.38%)
Feb 02, 2022 77.77 78.38 77.63 77.94 17,674,498 +0.19(+0.24%)
Feb 01, 2022 77.77 78.43 77.47 77.75 12,428,698 +0.05(+0.06%)
Jan 31, 2022 77.57 77.70 11,860,152 -0.13(-0.16%)
Jan 28, 2022 77.50 77.82 76.48 77.83 11,391,953 +0.24(+0.30%)
Jan 27, 2022 77.79 78.40 77.35 77.60 11,090,747 +0.12(+0.15%)
Jan 26, 2022 78.32 78.59 77.33 77.48 10,478,224 -0.33(-0.43%)
Jan 25, 2022 78.43 79.26 77.70 77.81 14,635,263 -0.84(-1.06%)
Jan 24, 2022 79.41 80.49 78.14 78.65 24,789,668 -1.36(-1.70%)
Jan 21, 2022 80.56 80.65 79.81 80.01 17,431,260 -0.40(-0.50%)
Jan 20, 2022 80.93 81.67 80.30 80.41 19,307,884 -0.38(-0.47%)
Jan 19, 2022 81.27 81.69 80.15 80.79 30,982,410 -0.15(-0.19%)
Jan 18, 2022 85.33 85.46 80.10 80.95 122,250,392 +16.64(+25.87%)
Jan 14, 2022 64.31 0 +1.20(+1.90%)
Jan 13, 2022 63.84 63.93 62.95 63.11 13,002,522 -0.63(-0.99%)
Jan 12, 2022 64.15 64.46 62.76 63.74 14,228,063 -1.02(-1.58%)
Jan 11, 2022 62.05 64.89 61.89 64.76 10,907,490 +2.69(+4.34%)
Jan 10, 2022 62.83 63.18 60.97 62.07 15,243,735 -0.91(-1.45%)
Jan 07, 2022 62.93 63.82 62.28 62.98 21,828,492 +0.22(+0.34%)
Jan 06, 2022 65.07 65.17 62.66 62.77 15,323,115 -2.46(-3.77%)
Jan 05, 2022 66.09 66.74 65.17 65.22 15,237,073 -0.87(-1.31%)
Jan 04, 2022 66.72 66.89 65.82 66.09 9,622,273 -0.21(-0.31%)
Jan 03, 2022 65.34 66.55 64.71 66.30 13,429,914 +0.87(+1.32%)
Dec 31, 2021 66.21 66.52 65.20 65.43 9,634,281 +1.29(+2.00%)
Dec 30, 2021 66.09 66.77 64.15 64.15 7,634,413 -1.91(-2.88%)
Dec 29, 2021 65.47 66.07 65.10 66.05 9,274,969 +0.48(+0.73%)
Dec 28, 2021 64.97 66.47 64.52 65.57 14,038,713 +1.20(+1.86%)
Dec 27, 2021 64.16 64.65 63.93 64.37 10,819,434 +0.29(+0.45%)
Dec 23, 2021 62.95 64.31 62.80 64.08 8,868,240 +1.04(+1.65%)
Dec 22, 2021 62.22 63.06 62.10 63.04 15,342,872 +0.50(+0.80%)
Dec 21, 2021 61.22 62.59 60.43 62.54 11,283,720 +1.76(+2.90%)
Dec 20, 2021 60.00 61.20 59.67 60.78 8,912,307 +0.43(+0.72%)
Dec 17, 2021 60.09 61.04 59.60 60.35 17,401,188 -3.80(-5.92%)
Dec 16, 2021 59.55 64.15 59.19 64.15 10,241,611 +6.51(+11.30%)
Dec 15, 2021 57.63 59.51 57.63 57.63 7,504,546 -0.90(-1.55%)
Dec 14, 2021 57.20 58.89 57.19 58.54 8,938,820 +0.64(+1.10%)
Dec 13, 2021 57.63 58.47 57.06 57.90 8,743,450 +0.75(+1.31%)
Dec 10, 2021 58.18 58.43 56.52 57.15 10,331,663 -0.94(-1.62%)
Dec 09, 2021 57.63 58.82 57.55 58.09 8,661,174 -0.20(-0.34%)
Dec 08, 2021 57.81 59.02 57.07 58.29 9,948,619 +0.49(+0.85%)
Dec 07, 2021 57.95 58.29 57.32 57.80 11,746,029 +0.67(+1.17%)
Dec 06, 2021 56.58 57.48 56.29 57.13 9,565,396 +0.72(+1.27%)
Dec 03, 2021 56.04 56.49 55.47 56.41 13,510,634 +0.07(+0.12%)
Dec 02, 2021 56.33 56.99 55.68 56.34 8,748,855 +0.01(+0.02%)
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.