Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 71.10 72.60 69.03 71.70 2,589 +1.80(+2.58%)
Feb 25, 2022 69.00 71.10 67.83 69.90 3,668 +1.80(+2.64%)
Feb 24, 2022 59.40 68.70 58.80 68.10 4,817 +3.30(+5.09%)
Feb 23, 2022 67.80 69.00 63.60 64.80 6,111 -2.70(-4.00%)
Feb 22, 2022 69.90 70.20 66.30 67.50 6,090 -4.50(-6.25%)
Feb 18, 2022 72.00 0 -4.50(-5.88%)
Feb 17, 2022 80.10 80.10 75.30 76.50 3,142 +0.30(+0.39%)
Feb 16, 2022 78.00 78.00 75.00 76.20 3,339 -0.90(-1.17%)
Feb 15, 2022 73.50 78.60 73.20 77.10 5,803 +4.20(+5.76%)
Feb 14, 2022 73.50 76.80 72.00 72.90 3,985 -0.60(-0.82%)
Feb 11, 2022 78.00 78.30 73.35 73.50 3,984 -4.80(-6.13%)
Feb 10, 2022 79.80 82.20 76.69 78.30 2,058 -1.50(-1.88%)
Feb 09, 2022 79.50 80.05 77.43 79.80 2,685 +2.70(+3.50%)
Feb 08, 2022 78.90 80.10 76.20 77.10 4,330 -1.50(-1.91%)
Feb 07, 2022 79.80 83.10 77.85 78.60 6,228 -1.50(-1.87%)
Feb 04, 2022 80.10 80.34 78.90 80.10 5,728 +0.00(+0.00%)
Feb 03, 2022 80.40 79.80 80.10 3,148 -2.40(-2.91%)
Feb 02, 2022 85.80 86.10 81.30 82.50 4,952 -4.20(-4.84%)
Feb 01, 2022 86.10 89.70 83.70 86.70 3,247 +2.70(+3.21%)
Jan 31, 2022 81.00 86.40 80.66 84.00 6,030 +3.00(+3.70%)
Jan 28, 2022 80.10 83.70 78.60 81.00 4,094 +1.20(+1.50%)
Jan 27, 2022 86.10 87.00 78.60 79.80 6,307 -6.00(-6.99%)
Jan 26, 2022 88.20 91.20 84.30 85.80 5,565 -1.50(-1.72%)
Jan 25, 2022 87.00 88.80 84.90 87.30 3,233 -1.80(-2.02%)
Jan 24, 2022 90.00 91.80 81.00 89.10 12,222 -1.50(-1.66%)
Jan 21, 2022 90.30 93.00 89.40 90.60 4,840 -0.30(-0.33%)
Jan 20, 2022 93.60 97.20 90.60 90.90 3,917 -3.30(-3.50%)
Jan 19, 2022 95.70 98.40 92.85 94.20 3,955 -0.90(-0.95%)
Jan 18, 2022 97.80 100.20 93.90 95.10 5,992 -3.90(-3.94%)
Jan 14, 2022 99.00 0 -3.00(-2.94%)
Jan 13, 2022 105.30 106.40 101.40 102.00 9,772 -3.30(-3.13%)
Jan 12, 2022 107.10 107.70 105.00 105.30 3,768 -1.50(-1.40%)
Jan 11, 2022 109.20 109.20 105.30 106.80 5,857 +0.30(+0.28%)
Jan 10, 2022 108.90 110.70 105.60 106.50 9,309 -7.20(-6.33%)
Jan 07, 2022 111.30 115.46 110.70 113.70 6,865 +3.60(+3.27%)
Jan 06, 2022 112.50 112.50 107.85 110.10 6,127 -0.90(-0.81%)
Jan 05, 2022 115.80 118.50 110.40 111.00 7,009 -4.20(-3.65%)
Jan 04, 2022 120.30 120.60 114.60 115.20 4,234 -3.90(-3.27%)
Jan 03, 2022 111.00 119.70 108.00 119.10 11,665 +10.50(+9.67%)
Dec 31, 2021 109.80 112.50 107.85 108.60 6,438 -1.20(-1.09%)
Dec 30, 2021 106.50 111.00 106.20 109.80 6,530 +4.20(+3.98%)
Dec 29, 2021 109.50 110.40 105.60 105.60 7,561 -4.20(-3.83%)
Dec 28, 2021 114.00 115.50 109.50 109.80 7,715 -4.80(-4.19%)
Dec 27, 2021 114.53 117.90 114.00 114.60 4,767 -0.90(-0.78%)
Dec 23, 2021 114.60 116.70 113.10 115.50 4,595 +0.90(+0.79%)
Dec 22, 2021 115.80 117.00 114.00 114.60 3,011 -1.50(-1.29%)
Dec 21, 2021 114.00 118.50 114.00 116.10 4,963 +2.40(+2.11%)
Dec 20, 2021 114.90 116.40 111.63 113.70 5,254 -0.90(-0.79%)
Dec 17, 2021 114.90 118.80 112.50 114.60 7,124 -1.80(-1.55%)
Dec 16, 2021 118.80 121.20 115.52 116.40 4,255 -1.80(-1.52%)
Dec 15, 2021 115.50 119.40 110.40 118.20 6,973 +2.70(+2.34%)
Dec 14, 2021 114.60 117.30 114.60 115.50 4,095 -0.30(-0.26%)
Dec 13, 2021 117.00 118.80 115.20 115.80 6,607 -1.80(-1.53%)
Dec 10, 2021 121.80 125.10 114.30 117.60 10,001 -2.70(-2.24%)
Dec 09, 2021 126.60 127.50 116.40 120.30 19,071 -6.30(-4.98%)
Dec 08, 2021 118.80 127.50 117.30 126.60 17,671 +9.60(+8.21%)
Dec 07, 2021 112.20 119.63 111.90 117.00 8,505 +6.00(+5.41%)
Dec 06, 2021 112.80 114.27 109.20 111.00 9,394 -2.10(-1.86%)
Dec 03, 2021 117.90 117.90 110.70 113.10 10,881 -4.20(-3.58%)
Dec 02, 2021 116.70 117.60 113.40 117.30 7,769 +1.20(+1.03%)
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.