Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 74.18 75.07 72.22 73.31 190,133 -2.19(-2.90%)
Jan 24, 2022 71.84 75.70 71.84 75.50 316,118 +2.44(+3.34%)
Jan 21, 2022 74.14 75.88 73.01 73.06 414,106 -1.53(-2.05%)
Jan 20, 2022 75.76 77.60 74.35 74.59 334,491 -0.74(-0.98%)
Jan 19, 2022 76.37 77.60 75.01 75.33 206,523 -0.66(-0.87%)
Jan 18, 2022 76.95 78.00 75.53 75.99 298,611 -2.36(-3.01%)
Jan 14, 2022 78.35 0 +0.62(+0.80%)
Jan 13, 2022 80.20 80.44 77.54 77.73 134,748 -2.17(-2.72%)
Jan 12, 2022 80.83 82.77 79.26 79.90 152,899 -0.75(-0.93%)
Jan 11, 2022 78.48 80.90 77.72 80.65 174,413 +1.87(+2.37%)
Jan 10, 2022 76.73 78.91 75.11 78.78 194,131 +1.02(+1.31%)
Jan 07, 2022 80.33 81.76 77.74 77.76 208,326 -3.05(-3.77%)
Jan 06, 2022 80.19 81.75 78.45 80.81 155,156 +0.26(+0.32%)
Jan 05, 2022 84.41 84.88 80.25 80.55 244,235 -4.13(-4.88%)
Jan 04, 2022 83.76 84.79 82.61 84.68 212,080 +0.92(+1.10%)
Jan 03, 2022 84.94 85.37 83.00 83.76 172,678 -1.05(-1.24%)
Dec 31, 2021 84.43 85.47 84.32 84.81 134,000 +0.44(+0.52%)
Dec 30, 2021 84.49 85.34 82.74 84.37 169,038 +0.10(+0.12%)
Dec 29, 2021 84.32 84.91 83.55 84.27 148,423 +0.22(+0.26%)
Dec 28, 2021 84.83 85.73 83.86 84.05 131,619 -0.51(-0.60%)
Dec 27, 2021 82.91 84.71 82.91 84.56 125,228 +1.74(+2.10%)
Dec 23, 2021 82.41 83.03 81.77 82.82 102,736 +0.58(+0.71%)
Dec 22, 2021 81.98 83.01 80.89 82.24 139,206 +0.44(+0.54%)
Dec 21, 2021 79.08 82.24 78.97 81.80 229,192 +3.50(+4.47%)
Dec 20, 2021 78.69 79.67 77.81 78.30 228,943 -1.51(-1.89%)
Dec 17, 2021 75.72 80.67 74.70 79.81 843,328 +3.59(+4.71%)
Dec 16, 2021 78.07 78.55 75.00 76.22 280,458 -1.36(-1.75%)
Dec 15, 2021 75.31 77.68 73.61 77.58 257,842 +2.06(+2.73%)
Dec 14, 2021 76.65 76.98 73.93 75.52 209,767 -1.89(-2.44%)
Dec 13, 2021 79.81 80.74 77.36 77.41 221,673 -2.79(-3.48%)
Dec 10, 2021 81.37 81.60 79.39 80.20 111,383 -0.65(-0.80%)
Dec 09, 2021 83.07 84.10 80.67 80.85 137,122 -2.97(-3.54%)
Dec 08, 2021 82.12 84.05 81.19 83.82 141,481 +2.07(+2.53%)
Dec 07, 2021 80.47 82.55 80.17 81.75 247,343 +2.28(+2.87%)
Dec 06, 2021 79.35 79.84 77.61 79.47 251,551 +0.79(+1.00%)
Dec 03, 2021 79.50 79.83 77.17 78.68 414,690 -0.49(-0.62%)
Dec 02, 2021 79.11 80.11 78.24 79.17 256,213 +0.02(+0.03%)
Dec 01, 2021 81.41 81.41 78.28 79.15 353,136 -0.64(-0.80%)
Nov 30, 2021 80.18 80.61 78.46 79.79 351,210 -0.41(-0.51%)
Nov 29, 2021 80.55 81.02 79.13 80.20 325,406 +1.07(+1.35%)
Nov 26, 2021 80.20 82.22 78.76 79.13 145,321 -2.91(-3.55%)
Nov 24, 2021 82.16 82.81 81.33 82.04 208,197 -0.76(-0.92%)
Nov 23, 2021 84.28 85.58 81.10 82.80 414,420 -1.15(-1.37%)
Nov 22, 2021 83.38 84.59 81.81 83.95 302,974 +0.87(+1.05%)
Nov 19, 2021 83.58 84.67 82.28 83.08 185,082 -0.30(-0.36%)
Nov 18, 2021 84.40 83.58 81.49 83.38 201,565 -0.87(-1.03%)
Nov 17, 2021 84.85 85.81 84.02 84.25 135,893 -0.92(-1.08%)
Nov 16, 2021 83.26 85.22 83.14 85.17 212,098 +1.52(+1.82%)
Nov 15, 2021 85.17 85.29 83.10 83.65 196,205 -2.17(-2.53%)
Nov 12, 2021 85.22 85.89 84.88 85.82 117,346 +0.86(+1.01%)
Nov 11, 2021 85.63 86.07 84.25 84.96 133,843 -0.24(-0.28%)
Nov 10, 2021 87.27 85.20 127,699 -2.64(-3.01%)
Nov 09, 2021 89.65 90.69 87.03 87.84 159,502 -1.68(-1.88%)
Nov 08, 2021 90.08 90.28 87.03 89.52 193,386 +0.00(+0.00%)
Nov 05, 2021 87.65 90.11 85.86 89.52 285,744 +3.64(+4.24%)
Nov 04, 2021 87.30 89.00 85.75 85.88 274,897 -1.29(-1.48%)
Nov 03, 2021 85.33 87.43 85.22 87.17 142,070 +1.33(+1.55%)
Nov 02, 2021 85.42 85.85 84.25 85.84 103,430 +0.36(+0.42%)
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.