Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 67.26 70.22 70.16 3,546,636 +2.93(+4.36%)
Jan 28, 2022 65.16 67.27 64.37 67.23 4,487,168 +2.16(+3.32%)
Jan 27, 2022 65.38 66.77 65.07 65.08 3,770,924 +1.45(+2.28%)
Jan 26, 2022 65.37 66.22 63.37 63.63 4,319,945 -0.23(-0.36%)
Jan 25, 2022 62.86 64.73 62.04 63.85 3,349,394 -0.64(-0.99%)
Jan 24, 2022 63.15 64.77 60.27 64.49 4,524,375 -0.40(-0.62%)
Jan 21, 2022 65.38 66.68 64.56 64.90 1,985,011 -1.24(-1.88%)
Jan 20, 2022 66.82 68.49 65.99 66.14 1,713,550 +0.20(+0.30%)
Jan 19, 2022 67.79 67.98 65.93 65.94 1,671,478 -1.06(-1.59%)
Jan 18, 2022 67.06 68.18 66.52 67.01 2,822,478 -1.42(-2.07%)
Jan 14, 2022 68.43 0 -0.45(-0.66%)
Jan 13, 2022 71.41 72.25 68.80 68.88 3,832,601 -2.25(-3.16%)
Jan 12, 2022 71.09 72.08 69.81 71.13 2,614,554 +0.45(+0.64%)
Jan 11, 2022 68.68 70.97 68.27 70.68 3,170,799 +2.34(+3.42%)
Jan 10, 2022 68.58 68.58 66.26 68.34 3,048,303 -0.19(-0.27%)
Jan 07, 2022 69.38 69.69 67.97 68.53 2,979,351 -1.07(-1.54%)
Jan 06, 2022 69.67 70.05 67.20 69.60 4,445,637 +1.59(+2.33%)
Jan 05, 2022 73.13 73.25 67.46 68.01 6,334,258 -5.26(-7.17%)
Jan 04, 2022 73.23 73.65 71.76 73.27 5,989,476 +0.78(+1.07%)
Jan 03, 2022 73.43 74.14 71.69 72.49 2,091,085 -0.97(-1.32%)
Dec 31, 2021 73.30 73.79 73.07 73.46 1,287,746 -0.27(-0.36%)
Dec 30, 2021 73.75 74.77 73.63 73.72 1,326,905 +0.27(+0.36%)
Dec 29, 2021 75.49 75.77 73.07 73.46 2,169,197 -2.20(-2.91%)
Dec 28, 2021 76.98 77.30 75.51 75.65 1,694,766 -0.51(-0.67%)
Dec 27, 2021 74.76 76.40 74.45 76.17 1,716,308 +1.49(+1.99%)
Dec 23, 2021 73.35 75.30 73.35 74.68 2,114,466 +1.72(+2.35%)
Dec 22, 2021 71.24 73.17 71.17 72.96 2,712,261 +1.81(+2.55%)
Dec 21, 2021 70.21 71.43 70.11 71.15 1,798,130 +1.56(+2.24%)
Dec 20, 2021 69.19 69.75 67.98 69.59 2,992,341 -0.99(-1.40%)
Dec 17, 2021 69.02 71.15 68.05 70.58 3,758,341 +0.48(+0.69%)
Dec 16, 2021 74.44 74.73 69.79 70.09 3,367,401 -2.81(-3.85%)
Dec 15, 2021 72.33 73.38 70.60 72.90 3,142,749 +0.89(+1.23%)
Dec 14, 2021 70.68 72.38 70.19 72.02 2,929,453 +0.64(+0.90%)
Dec 13, 2021 74.17 74.43 71.38 71.38 2,997,738 -2.91(-3.92%)
Dec 10, 2021 75.32 75.72 73.53 74.28 1,318,009 -0.41(-0.55%)
Dec 09, 2021 75.48 76.19 74.55 74.70 1,699,035 -1.20(-1.58%)
Dec 08, 2021 76.33 77.22 75.37 75.90 1,826,644 -0.71(-0.93%)
Dec 07, 2021 75.49 76.79 74.92 76.61 2,666,426 +3.25(+4.44%)
Dec 06, 2021 72.92 73.82 70.84 73.36 2,377,836 +0.77(+1.06%)
Dec 03, 2021 74.89 75.71 71.56 72.59 2,556,876 -1.83(-2.46%)
Dec 02, 2021 72.43 74.66 72.32 74.42 3,534,007 +1.46(+2.00%)
Dec 01, 2021 75.00 75.75 72.90 72.96 2,622,514 -0.44(-0.60%)
Nov 30, 2021 74.68 75.26 73.23 73.41 3,972,394 -1.83(-2.44%)
Nov 29, 2021 75.59 75.71 73.70 75.24 1,789,776 +1.93(+2.64%)
Nov 26, 2021 73.85 74.05 72.68 73.31 2,109,344 -2.33(-3.08%)
Nov 24, 2021 74.95 75.72 74.07 75.63 1,743,226 +0.03(+0.04%)
Nov 23, 2021 76.72 77.08 75.25 75.61 2,361,369 -1.60(-2.07%)
Nov 22, 2021 77.65 78.77 76.47 77.20 2,274,964 -0.01(-0.01%)
Nov 19, 2021 77.55 77.74 75.98 77.21 2,007,845 -0.10(-0.13%)
Nov 18, 2021 77.40 77.59 77.27 77.31 1,603,782 -0.09(-0.11%)
Nov 17, 2021 77.18 77.85 76.60 77.40 1,701,775 +0.36(+0.46%)
Nov 16, 2021 75.95 77.28 75.89 77.04 2,015,855 +0.36(+0.48%)
Nov 15, 2021 77.73 77.97 76.51 76.68 1,384,832 -1.00(-1.28%)
Nov 12, 2021 76.91 77.83 76.91 77.68 1,226,770 +0.81(+1.06%)
Nov 11, 2021 75.75 77.12 75.29 76.86 2,402,430 +2.00(+2.67%)
Nov 10, 2021 77.09 74.86 3,151,807 -3.52(-4.49%)
Nov 09, 2021 77.88 78.54 77.49 78.39 1,789,574 +0.71(+0.91%)
Nov 08, 2021 78.24 79.41 76.84 77.68 4,616,042 -1.33(-1.68%)
Nov 05, 2021 80.26 80.63 77.72 79.01 2,848,267 -0.79(-0.99%)
Nov 04, 2021 82.53 82.57 79.19 79.80 2,506,230 -2.28(-2.78%)
Nov 03, 2021 79.96 82.12 79.02 82.08 6,968,101 +2.60(+3.27%)
Nov 02, 2021 74.16 79.71 74.02 79.48 8,691,047 +3.06(+4.01%)
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.