Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 78.49 80.15 80.10 4,815,633 +1.51(+1.92%)
Jan 28, 2022 78.65 80.39 76.58 78.59 4,814,474 -0.55(-0.70%)
Jan 27, 2022 80.67 81.60 77.28 79.14 6,029,901 +0.66(+0.84%)
Jan 26, 2022 79.59 81.05 77.51 78.49 4,278,234 +0.14(+0.17%)
Jan 25, 2022 75.39 78.78 73.95 78.35 5,125,152 +2.48(+3.27%)
Jan 24, 2022 74.45 76.14 72.44 75.87 5,258,063 -0.68(-0.88%)
Jan 21, 2022 77.86 77.96 75.82 76.55 6,209,859 -2.05(-2.60%)
Jan 20, 2022 80.43 81.73 78.57 78.59 4,002,608 -2.70(-3.33%)
Jan 19, 2022 83.52 83.58 80.77 81.30 2,886,747 -1.38(-1.67%)
Jan 18, 2022 83.09 83.41 81.25 82.68 3,639,160 +0.42(+0.52%)
Jan 14, 2022 82.25 0 +1.78(+2.21%)
Jan 13, 2022 81.45 81.99 80.19 80.47 3,140,222 -0.98(-1.20%)
Jan 12, 2022 81.79 82.20 80.73 81.45 3,309,320 +0.50(+0.62%)
Jan 11, 2022 78.97 81.18 78.39 80.95 4,326,337 +2.72(+3.48%)
Jan 10, 2022 78.19 78.74 77.61 78.23 4,117,307 +0.03(+0.04%)
Jan 07, 2022 77.79 78.61 77.18 78.20 3,856,661 +0.81(+1.05%)
Jan 06, 2022 77.23 77.69 76.23 77.39 4,400,202 +1.89(+2.51%)
Jan 05, 2022 76.51 77.08 75.15 75.49 4,142,809 -0.30(-0.39%)
Jan 04, 2022 75.46 76.64 75.17 75.79 4,320,708 +1.32(+1.78%)
Jan 03, 2022 73.18 75.50 72.95 74.47 3,696,160 +1.96(+2.70%)
Dec 31, 2021 71.53 73.02 71.35 72.51 2,566,926 +0.80(+1.12%)
Dec 30, 2021 72.13 72.78 71.43 71.71 2,277,587 -0.36(-0.50%)
Dec 29, 2021 71.75 72.29 70.93 72.07 2,877,425 +0.14(+0.20%)
Dec 28, 2021 71.04 72.57 70.99 71.92 2,884,649 +1.32(+1.87%)
Dec 27, 2021 68.86 70.62 68.06 70.60 2,297,330 +1.35(+1.95%)
Dec 23, 2021 70.16 70.83 69.25 69.25 3,774,799 +0.42(+0.60%)
Dec 22, 2021 68.90 69.61 68.27 68.83 1,923,487 -0.02(-0.03%)
Dec 21, 2021 66.98 68.93 66.98 68.85 4,748,857 +2.54(+3.83%)
Dec 20, 2021 64.20 66.50 62.88 66.31 4,557,490 +0.00(+0.00%)
Dec 17, 2021 66.17 67.18 64.76 66.31 5,469,827 -0.06(-0.09%)
Dec 16, 2021 66.66 68.11 66.14 66.37 3,139,299 +0.49(+0.75%)
Dec 15, 2021 65.79 66.29 64.23 65.88 3,247,746 +0.05(+0.07%)
Dec 14, 2021 65.35 67.86 65.32 65.83 2,790,583 -0.03(-0.04%)
Dec 13, 2021 67.60 67.85 65.59 65.86 2,962,393 -2.54(-3.71%)
Dec 10, 2021 68.71 68.93 67.13 68.40 2,272,893 +0.52(+0.77%)
Dec 09, 2021 67.26 68.46 67.26 67.88 3,361,850 -0.40(-0.58%)
Dec 08, 2021 69.32 69.77 68.05 68.27 2,770,214 -0.88(-1.27%)
Dec 07, 2021 69.25 71.13 68.86 69.15 3,505,243 +1.18(+1.73%)
Dec 06, 2021 68.30 68.99 67.19 67.97 2,667,239 +0.68(+1.00%)
Dec 03, 2021 69.75 70.00 66.76 67.30 4,282,447 -1.41(-2.05%)
Dec 02, 2021 64.86 69.16 64.39 68.71 5,429,277 +3.73(+5.73%)
Dec 01, 2021 66.60 68.50 64.73 64.98 6,083,041 +0.36(+0.55%)
Nov 30, 2021 64.39 65.21 63.43 64.62 10,283,622 -1.19(-1.80%)
Nov 29, 2021 67.22 68.10 65.65 65.81 4,019,268 +0.15(+0.24%)
Nov 26, 2021 65.92 66.60 63.97 65.66 5,877,878 -4.77(-6.77%)
Nov 24, 2021 69.59 71.00 69.45 70.43 3,767,374 +0.39(+0.55%)
Nov 23, 2021 68.96 70.66 68.81 70.04 3,539,340 +1.83(+2.69%)
Nov 22, 2021 66.46 69.62 66.44 68.20 3,761,925 +1.53(+2.29%)
Nov 19, 2021 69.69 69.69 66.25 66.68 5,673,925 -3.76(-5.33%)
Nov 18, 2021 70.78 71.37 70.35 70.43 4,127,499 -0.47(-0.67%)
Nov 17, 2021 74.24 74.34 70.75 70.91 4,339,890 -3.39(-4.56%)
Nov 16, 2021 74.30 75.32 73.61 74.30 4,739,139 +0.56(+0.76%)
Nov 15, 2021 73.31 74.27 72.52 73.73 4,554,806 +0.73(+1.01%)
Nov 12, 2021 73.00 74.06 72.31 73.00 2,986,642 -0.61(-0.83%)
Nov 11, 2021 73.26 74.40 72.83 73.61 2,843,206 +0.34(+0.47%)
Nov 10, 2021 73.92 73.27 3,694,345 -1.33(-1.78%)
Nov 09, 2021 73.96 74.77 73.40 74.59 3,691,560 +0.45(+0.60%)
Nov 08, 2021 75.22 75.39 73.66 74.14 2,835,170 -0.13(-0.18%)
Nov 05, 2021 74.12 74.43 72.62 74.28 3,663,908 +1.50(+2.06%)
Nov 04, 2021 73.31 73.78 71.56 72.78 3,644,783 +0.45(+0.62%)
Nov 03, 2021 71.39 73.51 70.92 72.33 4,652,655 +0.02(+0.03%)
Nov 02, 2021 73.98 74.40 72.10 72.31 4,104,883 -2.06(-2.77%)
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.