Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 68.98 70.11 68.79 69.84 902,292 -0.04(-0.06%)
Feb 25, 2022 68.39 69.98 68.29 69.88 605,092 +1.42(+2.08%)
Feb 24, 2022 66.59 68.68 66.15 68.46 765,149 +0.72(+1.06%)
Feb 23, 2022 69.35 69.78 67.59 67.74 622,667 -1.14(-1.66%)
Feb 22, 2022 69.02 69.82 68.67 68.88 773,536 -0.53(-0.77%)
Feb 18, 2022 69.42 0 -0.08(-0.11%)
Feb 17, 2022 69.57 69.82 69.14 69.49 624,381 -0.54(-0.77%)
Feb 16, 2022 69.20 70.22 68.86 70.04 703,619 +0.62(+0.89%)
Feb 15, 2022 69.49 70.19 69.00 69.42 511,452 +0.92(+1.34%)
Feb 14, 2022 68.53 69.23 67.85 68.50 784,084 -0.18(-0.27%)
Feb 11, 2022 69.76 70.46 68.22 68.68 641,120 -1.13(-1.62%)
Feb 10, 2022 70.79 71.48 69.53 69.81 538,808 -2.12(-2.95%)
Feb 09, 2022 71.63 72.24 71.12 71.94 759,387 +1.24(+1.75%)
Feb 08, 2022 69.40 70.82 69.18 70.70 466,267 +1.09(+1.57%)
Feb 07, 2022 69.69 70.28 69.28 69.60 702,660 -0.04(-0.06%)
Feb 04, 2022 69.77 70.55 68.98 69.64 527,781 -0.75(-1.06%)
Feb 03, 2022 71.10 70.01 70.39 558,562 -1.20(-1.68%)
Feb 02, 2022 71.82 72.50 71.27 71.59 862,329 -0.40(-0.55%)
Feb 01, 2022 71.34 73.10 70.42 71.98 1,210,778 +1.69(+2.40%)
Jan 31, 2022 68.34 70.60 70.30 1,363,285 +1.37(+1.98%)
Jan 28, 2022 67.52 68.95 66.70 68.93 666,886 +1.29(+1.90%)
Jan 27, 2022 69.25 69.81 67.13 67.64 537,575 -0.93(-1.36%)
Jan 26, 2022 69.86 70.92 68.29 68.57 832,067 -0.61(-0.88%)
Jan 25, 2022 69.46 70.03 67.86 69.18 858,015 -1.71(-2.41%)
Jan 24, 2022 68.03 71.19 67.55 70.89 763,321 +1.71(+2.48%)
Jan 21, 2022 69.66 70.28 68.34 69.17 616,325 -0.63(-0.90%)
Jan 20, 2022 71.93 72.04 69.56 69.80 924,492 -1.70(-2.37%)
Jan 19, 2022 71.54 72.08 70.90 71.50 810,810 +0.21(+0.30%)
Jan 18, 2022 71.96 72.30 70.79 71.29 707,404 -1.68(-2.30%)
Jan 14, 2022 72.96 0 -1.40(-1.89%)
Jan 13, 2022 74.47 75.03 74.36 74.37 659,448 -0.13(-0.17%)
Jan 12, 2022 74.47 75.06 73.82 74.49 769,682 +0.84(+1.14%)
Jan 11, 2022 73.30 74.13 72.24 73.65 876,727 +0.57(+0.78%)
Jan 10, 2022 73.81 74.43 72.07 73.08 506,659 -1.36(-1.83%)
Jan 07, 2022 75.29 75.50 74.22 74.45 498,248 -0.65(-0.86%)
Jan 06, 2022 75.26 75.96 74.92 75.09 469,831 -0.25(-0.33%)
Jan 05, 2022 76.44 77.33 75.30 75.34 510,762 -0.88(-1.15%)
Jan 04, 2022 76.20 76.92 75.87 76.22 510,010 +0.20(+0.27%)
Jan 03, 2022 77.97 78.18 75.33 76.02 754,697 -1.87(-2.41%)
Dec 31, 2021 77.30 78.22 77.30 77.89 318,566 +0.36(+0.46%)
Dec 30, 2021 78.26 78.35 77.48 77.54 280,861 -0.34(-0.43%)
Dec 29, 2021 77.67 78.26 77.66 77.88 385,922 +0.12(+0.15%)
Dec 28, 2021 76.77 77.92 76.77 77.76 321,991 +0.85(+1.11%)
Dec 27, 2021 76.10 76.99 75.59 76.91 291,944 +1.00(+1.31%)
Dec 23, 2021 75.18 76.44 75.18 75.91 642,789 +1.03(+1.38%)
Dec 22, 2021 74.58 75.03 74.28 74.88 407,448 +0.71(+0.96%)
Dec 21, 2021 73.85 74.42 73.56 74.17 1,030,304 +0.84(+1.15%)
Dec 20, 2021 73.16 73.59 72.15 73.32 699,989 -0.45(-0.62%)
Dec 17, 2021 76.23 76.39 73.43 73.78 2,194,133 -2.93(-3.82%)
Dec 16, 2021 77.87 78.06 76.59 76.71 526,330 -0.97(-1.24%)
Dec 15, 2021 76.82 77.74 76.46 77.67 615,668 +1.00(+1.30%)
Dec 14, 2021 76.85 77.31 76.26 76.68 1,051,104 -0.57(-0.74%)
Dec 13, 2021 77.24 78.24 76.79 77.25 1,043,636 +0.01(+0.01%)
Dec 10, 2021 76.40 77.30 76.08 77.24 885,639 +1.06(+1.40%)
Dec 09, 2021 75.76 76.84 75.38 76.17 768,914 +0.36(+0.47%)
Dec 08, 2021 75.39 75.83 74.48 75.82 680,472 +0.72(+0.96%)
Dec 07, 2021 75.42 76.43 74.85 75.09 706,875 +0.39(+0.52%)
Dec 06, 2021 73.54 74.90 73.47 74.71 625,589 +1.86(+2.55%)
Dec 03, 2021 73.05 73.34 71.58 72.85 678,369 -0.24(-0.33%)
Dec 02, 2021 71.18 73.48 71.18 73.09 905,946 +3.84(+5.54%)
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.