Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 71.26 72.37 69.60 69.64 2,776,769 -1.66(-2.33%)
Apr 28, 2022 71.78 72.31 70.72 71.31 4,172,347 +0.42(+0.59%)
Apr 27, 2022 71.54 71.66 69.47 70.89 2,319,624 -0.90(-1.26%)
Apr 26, 2022 73.23 73.48 71.66 71.79 1,266,605 -1.80(-2.44%)
Apr 25, 2022 72.24 73.63 71.18 73.59 1,882,743 +1.32(+1.83%)
Apr 22, 2022 73.67 73.89 72.19 72.27 1,241,781 -1.87(-2.53%)
Apr 21, 2022 75.46 75.77 73.76 74.14 1,341,023 -0.73(-0.98%)
Apr 20, 2022 74.15 75.96 73.86 74.87 1,921,580 +1.56(+2.13%)
Apr 19, 2022 72.32 73.68 72.10 73.31 1,929,627 +0.91(+1.26%)
Apr 18, 2022 71.78 72.73 71.73 72.40 1,292,682 +0.62(+0.86%)
Apr 14, 2022 73.47 73.97 71.74 71.78 985,502 -1.69(-2.30%)
Apr 13, 2022 72.63 73.80 72.51 73.47 1,359,072 +0.85(+1.17%)
Apr 12, 2022 72.37 74.86 72.31 72.63 2,654,384 -0.69(-0.95%)
Apr 11, 2022 73.89 74.05 72.92 73.32 1,828,328 -0.93(-1.25%)
Apr 08, 2022 75.07 75.35 73.94 74.25 1,980,456 -0.68(-0.90%)
Apr 07, 2022 75.88 76.81 74.40 74.93 2,358,428 -0.48(-0.63%)
Apr 06, 2022 76.53 76.53 75.28 75.40 2,249,486 -1.27(-1.65%)
Apr 05, 2022 78.74 79.13 76.54 76.67 1,462,008 -2.36(-2.99%)
Apr 04, 2022 77.77 79.27 77.51 79.03 1,540,640 +1.37(+1.76%)
Apr 01, 2022 78.95 79.05 76.35 77.66 2,141,936 -0.76(-0.96%)
Mar 31, 2022 81.29 81.52 78.35 78.42 2,345,415 -3.37(-4.12%)
Mar 30, 2022 83.27 83.64 81.48 81.79 957,918 -1.47(-1.77%)
Mar 29, 2022 81.82 83.51 81.82 83.27 924,376 +1.88(+2.31%)
Mar 28, 2022 80.57 81.50 79.91 81.39 1,009,148 +0.43(+0.53%)
Mar 25, 2022 81.88 81.88 80.51 80.96 1,367,182 -0.58(-0.71%)
Mar 24, 2022 81.05 81.63 79.62 81.54 1,810,975 -0.87(-1.05%)
Mar 23, 2022 83.37 84.41 81.85 82.41 1,730,811 -0.37(-0.45%)
Mar 22, 2022 83.73 84.75 80.74 82.77 3,464,464 -0.84(-1.01%)
Mar 21, 2022 84.90 85.22 82.94 83.62 2,014,529 -1.12(-1.33%)
Mar 18, 2022 81.87 84.94 81.12 84.74 5,664,143 +3.10(+3.80%)
Mar 17, 2022 79.76 81.68 79.26 81.64 1,842,294 +1.46(+1.83%)
Mar 16, 2022 77.89 80.70 77.77 80.18 2,162,153 +2.61(+3.36%)
Mar 15, 2022 76.33 77.93 75.79 77.57 1,640,367 +1.62(+2.13%)
Mar 14, 2022 79.10 79.84 75.34 75.95 3,393,789 -3.51(-4.41%)
Mar 11, 2022 78.32 79.71 77.95 79.46 2,108,297 +1.40(+1.79%)
Mar 10, 2022 76.28 78.28 76.09 78.06 2,045,221 +1.74(+2.28%)
Mar 09, 2022 76.16 77.18 75.67 76.32 1,114,583 +1.76(+2.36%)
Mar 08, 2022 74.38 75.95 74.07 74.56 1,993,845 +0.28(+0.38%)
Mar 07, 2022 75.48 75.74 73.82 74.28 1,776,601 -1.63(-2.15%)
Mar 04, 2022 75.59 76.77 74.65 75.92 1,254,282 -0.39(-0.51%)
Mar 03, 2022 76.94 77.81 75.80 76.30 1,419,535 -0.32(-0.42%)
Mar 02, 2022 73.86 77.29 73.86 76.62 1,840,755 +3.56(+4.88%)
Mar 01, 2022 73.97 74.74 72.36 73.06 1,969,298 -0.99(-1.34%)
Feb 28, 2022 74.52 74.78 72.50 74.05 2,539,387 -1.66(-2.20%)
Feb 25, 2022 75.12 77.19 74.85 75.72 2,663,449 +0.80(+1.07%)
Feb 24, 2022 68.79 74.98 68.06 74.91 6,797,044 -4.53(-5.71%)
Feb 23, 2022 81.99 82.18 78.99 79.45 2,818,020 -1.92(-2.36%)
Feb 22, 2022 85.55 86.11 81.03 81.37 3,024,631 -4.52(-5.26%)
Feb 18, 2022 85.88 0 -0.16(-0.19%)
Feb 17, 2022 85.59 86.90 85.38 86.04 1,568,611 -0.45(-0.52%)
Feb 16, 2022 85.41 86.80 84.92 86.50 1,222,297 +1.02(+1.19%)
Feb 15, 2022 84.31 85.55 84.09 85.48 1,321,923 +2.53(+3.05%)
Feb 14, 2022 84.42 84.62 82.10 82.94 1,485,972 -1.22(-1.45%)
Feb 11, 2022 85.32 86.05 83.57 84.16 1,490,451 -0.92(-1.08%)
Feb 10, 2022 85.16 86.91 84.65 85.08 1,398,596 -1.56(-1.80%)
Feb 09, 2022 84.51 86.98 84.51 86.64 1,476,542 +2.45(+2.91%)
Feb 08, 2022 82.76 84.33 82.42 84.19 1,008,230 +1.68(+2.04%)
Feb 07, 2022 83.14 83.22 82.23 82.51 1,377,673 -0.28(-0.34%)
Feb 04, 2022 82.99 83.58 81.58 82.79 903,634 -0.31(-0.38%)
Feb 03, 2022 82.99 84.73 83.11 1,171,686 -0.66(-0.79%)
Feb 02, 2022 82.43 84.04 81.71 83.77 2,614,138 +1.56(+1.90%)
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.