Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 72.24 72.35 69.93 71.17 3,155,455 -1.22(-1.69%)
Feb 25, 2022 71.53 72.69 70.82 72.39 2,182,526 +1.28(+1.80%)
Feb 24, 2022 68.71 71.24 68.71 71.11 1,301,814 +0.24(+0.34%)
Feb 23, 2022 70.63 71.79 70.55 70.87 1,142,335 +0.34(+0.48%)
Feb 22, 2022 70.25 70.80 69.90 70.53 1,136,398 +0.48(+0.69%)
Feb 18, 2022 70.05 0 +0.17(+0.24%)
Feb 17, 2022 70.84 71.35 69.77 69.88 873,360 -1.16(-1.63%)
Feb 16, 2022 70.57 71.36 70.05 71.04 1,260,521 +0.42(+0.59%)
Feb 15, 2022 70.82 71.67 70.01 70.62 1,679,175 +0.31(+0.44%)
Feb 14, 2022 71.71 71.92 69.89 70.31 1,690,552 -1.68(-2.33%)
Feb 11, 2022 73.06 73.70 71.72 71.99 1,379,847 -1.18(-1.61%)
Feb 10, 2022 73.48 74.40 72.93 73.17 1,459,356 -1.09(-1.47%)
Feb 09, 2022 74.59 75.59 73.63 74.26 1,433,372 +0.22(+0.30%)
Feb 08, 2022 73.18 74.25 72.77 74.04 1,561,961 +0.86(+1.18%)
Feb 07, 2022 74.76 74.76 73.03 73.18 1,332,750 -1.56(-2.09%)
Feb 04, 2022 73.50 74.97 72.86 74.74 1,950,592 +1.38(+1.88%)
Feb 03, 2022 70.50 73.36 3,945,230 +1.20(+1.66%)
Feb 02, 2022 70.49 72.48 70.49 72.16 2,290,142 +1.63(+2.31%)
Feb 01, 2022 70.47 70.66 69.47 70.53 1,526,115 +0.51(+0.73%)
Jan 28, 2022 68.46 70.07 67.49 70.02 1,351,588 +1.94(+2.85%)
Jan 27, 2022 68.77 69.44 67.78 68.08 2,342,669 -0.14(-0.21%)
Jan 26, 2022 69.46 70.51 67.88 68.22 2,405,728 -1.81(-2.58%)
Jan 25, 2022 70.52 70.99 69.77 70.03 2,576,590 -0.86(-1.21%)
Jan 24, 2022 70.63 71.02 68.56 70.89 2,791,886 +0.26(+0.37%)
Jan 21, 2022 70.27 71.19 70.14 70.63 2,331,395 +0.78(+1.12%)
Jan 20, 2022 70.87 71.70 69.76 69.85 1,315,019 -0.57(-0.81%)
Jan 19, 2022 69.17 70.77 69.01 70.42 1,319,035 +1.01(+1.46%)
Jan 18, 2022 68.94 69.96 68.28 69.41 1,540,683 -0.18(-0.26%)
Jan 14, 2022 69.59 0 -0.37(-0.53%)
Jan 13, 2022 72.00 72.00 69.87 69.96 1,368,182 -2.18(-3.02%)
Jan 12, 2022 71.72 72.49 71.54 72.14 1,003,802 -0.19(-0.26%)
Jan 11, 2022 73.45 74.36 71.41 72.33 1,640,165 -1.12(-1.52%)
Jan 10, 2022 70.15 73.50 69.83 73.45 1,959,744 +3.14(+4.47%)
Jan 07, 2022 70.63 71.46 69.96 70.31 1,280,979 -0.39(-0.55%)
Jan 06, 2022 70.30 71.81 69.80 70.70 2,046,255 -0.06(-0.08%)
Jan 05, 2022 70.18 71.59 70.05 70.76 1,961,006 +0.33(+0.47%)
Jan 04, 2022 72.88 72.99 69.55 70.43 2,621,216 -2.67(-3.65%)
Jan 03, 2022 76.51 76.56 73.07 73.10 1,682,065 -3.46(-4.52%)
Dec 31, 2021 76.48 77.12 76.40 76.56 685,994 -0.06(-0.08%)
Dec 30, 2021 75.31 76.92 75.15 76.62 1,020,781 +1.53(+2.04%)
Dec 29, 2021 75.10 75.34 74.32 75.09 1,887,759 -0.12(-0.16%)
Dec 28, 2021 76.90 76.90 75.08 75.21 1,082,402 -1.64(-2.13%)
Dec 27, 2021 76.42 77.07 76.00 76.85 875,830 +0.73(+0.96%)
Dec 23, 2021 77.21 77.35 75.67 76.12 1,883,257 -1.10(-1.42%)
Dec 22, 2021 76.44 77.38 76.11 77.22 1,196,367 +1.08(+1.42%)
Dec 21, 2021 77.46 77.86 75.76 76.14 1,741,123 -1.04(-1.35%)
Dec 20, 2021 77.62 78.04 75.74 77.18 1,787,950 -1.14(-1.46%)
Dec 17, 2021 77.91 78.96 77.17 78.32 2,667,141 +0.41(+0.53%)
Dec 16, 2021 77.47 78.46 77.13 77.91 1,680,851 +0.68(+0.88%)
Dec 15, 2021 74.42 77.28 73.61 77.23 1,978,611 +2.40(+3.21%)
Dec 14, 2021 75.73 76.13 74.56 74.83 1,056,735 -0.56(-0.74%)
Dec 13, 2021 74.75 75.85 74.63 75.39 1,346,478 +0.64(+0.86%)
Dec 10, 2021 75.16 76.09 74.56 74.75 1,652,006 -0.44(-0.59%)
Dec 09, 2021 76.20 76.80 75.13 75.19 928,772 -0.86(-1.13%)
Dec 08, 2021 76.10 76.36 75.03 76.05 1,158,779 -0.10(-0.13%)
Dec 07, 2021 75.07 76.25 74.10 76.15 1,282,337 +1.73(+2.32%)
Dec 06, 2021 73.97 74.64 73.29 74.42 1,176,476 +0.48(+0.65%)
Dec 03, 2021 74.38 74.70 73.02 73.94 1,164,915 +0.17(+0.23%)
Dec 02, 2021 72.86 73.92 72.31 73.77 1,259,920 +0.71(+0.97%)
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.