Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 70.60 71.46 69.62 71.29 15,172,021 +0.24(+0.34%)
Feb 25, 2022 69.08 71.95 70.70 71.05 14,679,101 +2.62(+3.82%)
Feb 24, 2022 69.92 70.12 67.84 68.44 22,783,508 -2.17(-3.07%)
Feb 23, 2022 70.93 71.16 70.40 70.61 10,375,126 -0.10(-0.14%)
Feb 22, 2022 71.18 71.55 70.39 70.71 9,722,059 -0.39(-0.55%)
Feb 18, 2022 71.10 0 +0.01(+0.01%)
Feb 17, 2022 71.55 71.62 70.75 71.09 9,547,661 -0.80(-1.11%)
Feb 16, 2022 71.87 72.43 71.62 71.89 10,720,644 -0.55(-0.76%)
Feb 15, 2022 72.16 72.79 71.98 72.44 12,272,766 +1.25(+1.75%)
Feb 14, 2022 71.34 71.41 69.93 71.19 10,612,167 -0.16(-0.22%)
Feb 11, 2022 71.13 72.52 70.91 71.35 10,035,021 +0.07(+0.10%)
Feb 10, 2022 71.09 71.47 70.70 71.28 13,357,762 +0.03(+0.04%)
Feb 09, 2022 71.84 71.99 71.14 71.25 16,309,115 -0.35(-0.49%)
Feb 08, 2022 71.78 71.99 70.59 71.60 18,781,570 -0.62(-0.86%)
Feb 07, 2022 73.35 73.47 72.09 72.22 25,363,384 -0.91(-1.25%)
Feb 04, 2022 73.09 74.06 72.80 73.14 11,510,814 -0.42(-0.57%)
Feb 03, 2022 76.01 72.99 73.56 20,602,712 -2.79(-3.66%)
Feb 02, 2022 76.14 76.61 75.65 76.35 15,024,007 +0.08(+0.11%)
Feb 01, 2022 76.30 76.45 75.48 76.27 11,603,833 +0.41(+0.54%)
Jan 31, 2022 75.43 76.08 75.86 14,000,781 +0.54(+0.72%)
Jan 28, 2022 74.05 75.40 73.71 75.32 14,947,035 +0.30(+0.40%)
Jan 27, 2022 73.01 75.96 73.01 75.02 21,684,084 +1.34(+1.82%)
Jan 26, 2022 73.91 74.79 73.30 73.68 14,011,267 -0.30(-0.40%)
Jan 25, 2022 73.01 74.20 72.41 73.98 14,672,259 +0.59(+0.80%)
Jan 24, 2022 74.26 74.58 71.36 73.39 18,570,922 -1.07(-1.44%)
Jan 21, 2022 75.66 75.89 73.77 74.46 19,830,668 -0.72(-0.95%)
Jan 20, 2022 75.16 76.21 74.96 75.18 12,958,632 -0.50(-0.66%)
Jan 19, 2022 75.39 76.32 74.92 75.68 12,294,834 -0.23(-0.31%)
Jan 18, 2022 75.50 76.49 75.23 75.91 15,567,706 +0.15(+0.20%)
Jan 14, 2022 75.76 0 +0.06(+0.07%)
Jan 13, 2022 75.34 76.08 74.79 75.71 10,395,805 +0.11(+0.15%)
Jan 12, 2022 75.48 75.80 75.10 75.60 14,028,640 -0.44(-0.58%)
Jan 11, 2022 76.73 76.86 75.08 76.03 12,446,840 -0.65(-0.85%)
Jan 10, 2022 74.98 76.76 74.17 76.68 21,091,186 +1.93(+2.58%)
Jan 07, 2022 73.42 74.97 73.04 74.76 16,339,887 +1.37(+1.86%)
Jan 06, 2022 73.35 74.09 72.57 73.39 12,200,907 -0.05(-0.06%)
Jan 05, 2022 71.93 74.30 71.93 73.44 18,736,512 +1.74(+2.43%)
Jan 04, 2022 71.13 71.94 70.65 71.69 12,868,773 +0.13(+0.18%)
Jan 03, 2022 71.29 71.63 70.15 71.56 10,141,261 +0.21(+0.30%)
Dec 31, 2021 71.82 72.20 71.33 71.35 6,465,904 -0.47(-0.65%)
Dec 30, 2021 71.80 72.25 71.66 71.82 6,291,291 +0.18(+0.25%)
Dec 29, 2021 71.50 71.85 71.19 71.64 6,364,480 +0.13(+0.18%)
Dec 28, 2021 71.39 71.82 70.95 71.51 6,151,763 +0.22(+0.31%)
Dec 27, 2021 70.75 71.32 70.54 71.28 6,804,401 +0.78(+1.11%)
Dec 23, 2021 71.03 71.03 70.15 70.50 10,628,563 -0.40(-0.56%)
Dec 22, 2021 70.23 71.28 69.94 70.90 9,935,669 +0.58(+0.82%)
Dec 21, 2021 70.99 71.01 69.72 70.33 16,051,785 -0.81(-1.14%)
Dec 20, 2021 70.47 71.21 69.78 71.14 12,692,504 +0.67(+0.95%)
Dec 17, 2021 71.28 72.37 70.29 70.47 30,220,480 -0.20(-0.29%)
Dec 16, 2021 70.29 71.25 70.07 70.67 17,827,828 +0.58(+0.82%)
Dec 15, 2021 68.62 70.18 68.62 70.09 15,318,123 +1.46(+2.13%)
Dec 14, 2021 67.37 68.93 67.18 68.63 20,352,840 +0.92(+1.36%)
Dec 13, 2021 66.74 67.74 66.37 67.71 18,956,796 +0.74(+1.10%)
Dec 10, 2021 67.43 67.53 66.63 66.97 12,360,097 -0.22(-0.33%)
Dec 09, 2021 67.73 67.84 67.04 67.19 12,942,255 -0.32(-0.48%)
Dec 08, 2021 66.90 67.70 66.47 67.52 15,537,610 +0.86(+1.29%)
Dec 07, 2021 66.43 67.06 65.94 66.66 19,112,470 -1.05(-1.55%)
Dec 06, 2021 67.60 68.11 67.14 67.71 14,644,557 +0.07(+0.11%)
Dec 03, 2021 68.33 68.48 67.01 67.64 15,732,556 -0.51(-0.74%)
Dec 02, 2021 68.60 68.96 67.60 68.14 16,629,158 -0.51(-0.74%)
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.