Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 77.96 78.97 77.75 78.70 696,904 -0.24(-0.30%)
Feb 25, 2022 77.59 79.25 78.25 78.94 551,816 +1.39(+1.79%)
Feb 24, 2022 75.95 77.63 75.19 77.55 842,348 +0.59(+0.77%)
Feb 23, 2022 78.05 78.65 76.92 76.96 585,615 -0.96(-1.23%)
Feb 22, 2022 78.84 79.56 77.74 77.92 889,184 -1.65(-2.07%)
Feb 18, 2022 79.57 0 -0.19(-0.24%)
Feb 17, 2022 79.11 80.18 78.83 79.76 584,694 +0.03(+0.04%)
Feb 16, 2022 79.03 80.13 78.75 79.73 494,756 +0.74(+0.94%)
Feb 15, 2022 80.07 80.50 78.91 78.99 1,174,319 -0.72(-0.90%)
Feb 14, 2022 79.04 79.97 78.66 79.71 705,770 +0.39(+0.49%)
Feb 11, 2022 79.71 79.98 78.99 79.32 381,092 -0.31(-0.39%)
Feb 10, 2022 79.45 80.41 79.41 79.63 549,652 -0.39(-0.49%)
Feb 09, 2022 78.83 80.48 78.42 80.02 697,006 +1.82(+2.33%)
Feb 08, 2022 77.71 78.76 77.66 78.20 1,141,568 +0.33(+0.42%)
Feb 07, 2022 76.81 78.58 76.69 77.87 767,138 +0.70(+0.91%)
Feb 04, 2022 76.80 78.22 76.80 77.17 936,564 +0.09(+0.12%)
Feb 03, 2022 76.09 77.08 748,626 -0.92(-1.18%)
Feb 02, 2022 78.58 79.73 77.39 78.00 1,118,171 +1.00(+1.30%)
Feb 01, 2022 75.25 77.06 75.25 77.00 747,878 +1.11(+1.46%)
Jan 31, 2022 75.26 76.04 75.89 863,505 +0.26(+0.34%)
Jan 28, 2022 74.69 75.68 74.15 75.63 424,004 +1.17(+1.57%)
Jan 27, 2022 74.92 75.53 74.28 74.46 412,057 +0.18(+0.24%)
Jan 26, 2022 75.35 76.26 74.17 74.28 625,123 -0.72(-0.96%)
Jan 25, 2022 74.48 75.50 72.98 75.00 836,386 -0.24(-0.32%)
Jan 24, 2022 74.34 75.32 72.63 75.24 602,146 +0.16(+0.21%)
Jan 21, 2022 75.70 76.29 74.68 75.08 536,412 -0.66(-0.87%)
Jan 20, 2022 75.62 76.96 75.45 75.74 568,388 +0.08(+0.11%)
Jan 19, 2022 75.51 76.36 75.12 75.66 452,563 +0.15(+0.20%)
Jan 18, 2022 75.39 75.82 74.97 75.51 340,364 -0.19(-0.25%)
Jan 14, 2022 75.70 0 +0.02(+0.03%)
Jan 13, 2022 75.91 76.76 75.22 75.68 468,541 +0.14(+0.19%)
Jan 12, 2022 76.19 76.74 75.18 75.54 495,938 -0.48(-0.63%)
Jan 11, 2022 75.74 76.65 74.94 76.02 706,414 +0.24(+0.32%)
Jan 10, 2022 74.90 76.73 74.73 75.78 390,701 +0.55(+0.73%)
Jan 07, 2022 75.09 75.81 75.00 75.23 468,095 +0.01(+0.01%)
Jan 06, 2022 74.69 75.29 74.48 75.22 479,064 +0.72(+0.97%)
Jan 05, 2022 75.89 76.16 74.37 74.50 667,147 -1.60(-2.10%)
Jan 04, 2022 75.20 76.70 75.07 76.10 512,103 +1.02(+1.36%)
Jan 03, 2022 74.73 75.32 74.23 75.08 420,845 +0.24(+0.32%)
Dec 31, 2021 74.91 75.33 74.81 74.84 223,908 -0.13(-0.17%)
Dec 30, 2021 75.58 75.66 74.56 74.97 222,783 -0.72(-0.95%)
Dec 29, 2021 75.18 75.91 75.07 75.69 357,058 +0.52(+0.69%)
Dec 28, 2021 74.53 75.51 74.53 75.17 257,615 +0.14(+0.19%)
Dec 27, 2021 74.34 75.07 74.20 75.03 222,263 +0.70(+0.94%)
Dec 23, 2021 74.33 74.67 74.12 74.33 328,807 +0.36(+0.49%)
Dec 22, 2021 73.22 74.13 73.10 73.97 376,737 +0.64(+0.87%)
Dec 21, 2021 72.74 73.63 72.74 73.33 461,630 +0.84(+1.16%)
Dec 20, 2021 71.57 72.60 71.17 72.49 581,637 -0.60(-0.82%)
Dec 17, 2021 74.19 74.41 72.99 73.09 1,239,743 -1.19(-1.60%)
Dec 16, 2021 73.96 74.93 73.96 74.28 687,969 +0.31(+0.42%)
Dec 15, 2021 72.82 74.04 72.43 73.97 696,151 +1.62(+2.24%)
Dec 14, 2021 70.99 72.78 70.99 72.35 723,122 -0.35(-0.48%)
Dec 13, 2021 71.87 73.18 71.43 72.70 636,539 +0.61(+0.85%)
Dec 10, 2021 72.00 72.58 71.75 72.09 643,233 +0.52(+0.73%)
Dec 09, 2021 71.00 71.67 70.66 71.57 533,387 +0.41(+0.58%)
Dec 08, 2021 70.95 71.41 70.55 71.16 400,857 +0.39(+0.55%)
Dec 07, 2021 70.76 71.31 70.47 70.77 595,903 +0.42(+0.60%)
Dec 06, 2021 70.23 70.80 69.92 70.35 734,006 +0.46(+0.66%)
Dec 03, 2021 70.61 70.98 69.79 69.89 822,703 -0.66(-0.94%)
Dec 02, 2021 68.33 70.85 68.33 70.55 703,007 +2.21(+3.23%)
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.