Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 78.33 78.78 77.42 77.53 13,202,744 -0.33(-0.42%)
Mar 30, 2022 77.33 78.14 77.16 77.86 9,870,556 +0.78(+1.02%)
Mar 29, 2022 77.16 77.25 76.29 77.07 7,829,172 +0.34(+0.44%)
Mar 28, 2022 76.88 77.16 76.28 76.73 7,484,292 -0.12(-0.16%)
Mar 25, 2022 76.15 76.89 76.02 76.86 7,541,845 +0.88(+1.16%)
Mar 24, 2022 75.63 76.22 75.33 75.98 8,048,328 +0.64(+0.85%)
Mar 23, 2022 74.93 76.14 74.86 75.33 8,964,189 +0.41(+0.54%)
Mar 22, 2022 74.90 75.38 74.42 74.93 10,629,674 +0.23(+0.30%)
Mar 21, 2022 75.28 76.02 74.56 74.70 11,089,449 -0.05(-0.06%)
Mar 18, 2022 74.82 75.34 74.30 74.75 22,293,784 +0.16(+0.22%)
Mar 17, 2022 73.84 74.99 73.76 74.59 10,878,507 +0.77(+1.05%)
Mar 16, 2022 74.61 74.75 73.37 73.81 11,586,768 -0.49(-0.66%)
Mar 15, 2022 73.40 74.65 73.13 74.30 12,067,995 +0.81(+1.11%)
Mar 14, 2022 73.61 74.27 73.05 73.49 10,673,637 +0.20(+0.27%)
Mar 11, 2022 73.35 74.57 73.24 73.29 10,063,143 +0.35(+0.47%)
Mar 10, 2022 72.70 72.43 72.95 9,579,124 +0.09(+0.13%)
Mar 09, 2022 72.69 73.26 72.16 72.85 10,404,612 +0.79(+1.09%)
Mar 08, 2022 72.35 73.13 71.70 72.07 10,873,573 -0.73(-1.00%)
Mar 07, 2022 72.12 73.32 71.25 72.80 14,956,354 -0.09(-0.13%)
Mar 04, 2022 71.81 72.92 71.20 72.89 13,045,355 +0.64(+0.88%)
Mar 03, 2022 71.90 72.62 71.56 72.25 8,743,132 +0.45(+0.63%)
Mar 02, 2022 71.47 72.32 71.23 71.80 10,353,374 +0.31(+0.43%)
Mar 01, 2022 71.65 72.83 71.13 71.50 10,471,801 -0.22(-0.31%)
Feb 28, 2022 71.02 71.89 70.03 71.72 15,081,794 +0.24(+0.34%)
Feb 25, 2022 69.49 72.39 71.12 71.48 14,591,806 +2.63(+3.82%)
Feb 24, 2022 70.33 70.54 68.25 68.85 22,648,016 -2.18(-3.07%)
Feb 23, 2022 71.36 71.59 70.82 71.03 10,313,426 -0.10(-0.14%)
Feb 22, 2022 71.61 71.98 70.81 71.13 9,664,243 -0.39(-0.55%)
Feb 18, 2022 71.52 0 +0.01(+0.01%)
Feb 17, 2022 71.97 72.05 71.18 71.51 9,490,883 -0.81(-1.11%)
Feb 16, 2022 72.30 72.86 72.05 72.32 10,656,889 -0.55(-0.76%)
Feb 15, 2022 72.59 73.23 72.41 72.87 12,199,781 +1.25(+1.75%)
Feb 14, 2022 71.77 71.83 70.34 71.62 10,549,058 -0.16(-0.22%)
Feb 11, 2022 71.55 72.96 71.34 71.78 9,975,344 +0.07(+0.10%)
Feb 10, 2022 71.51 71.90 71.12 71.70 13,278,324 +0.03(+0.04%)
Feb 09, 2022 72.27 72.42 71.56 71.67 16,212,126 -0.36(-0.49%)
Feb 08, 2022 72.21 72.42 71.01 72.03 18,669,878 -0.63(-0.86%)
Feb 07, 2022 73.79 73.91 72.53 72.66 25,212,552 -0.92(-1.25%)
Feb 04, 2022 73.53 74.50 73.24 73.57 11,442,361 -0.42(-0.57%)
Feb 03, 2022 76.47 73.42 74.00 20,480,190 -2.81(-3.66%)
Feb 02, 2022 76.60 77.07 76.10 76.81 14,934,661 +0.08(+0.11%)
Feb 01, 2022 76.76 76.90 75.93 76.72 11,534,826 +0.41(+0.54%)
Jan 31, 2022 75.88 76.53 76.31 13,917,520 +0.54(+0.72%)
Jan 28, 2022 74.49 75.85 74.16 75.77 14,858,146 +0.30(+0.40%)
Jan 27, 2022 73.44 76.42 73.44 75.47 21,555,132 +1.35(+1.82%)
Jan 26, 2022 74.35 75.24 73.73 74.12 13,927,944 -0.30(-0.40%)
Jan 25, 2022 73.44 74.64 72.84 74.42 14,585,005 +0.59(+0.80%)
Jan 24, 2022 74.71 75.03 71.79 73.83 18,460,482 -1.08(-1.44%)
Jan 21, 2022 76.11 76.35 74.21 74.90 19,712,738 -0.72(-0.95%)
Jan 20, 2022 75.61 76.67 75.41 75.63 12,881,569 -0.51(-0.66%)
Jan 19, 2022 75.84 76.78 75.37 76.13 12,221,718 -0.23(-0.31%)
Jan 18, 2022 75.95 76.95 75.68 76.37 15,475,127 +0.15(+0.20%)
Jan 14, 2022 76.22 0 +0.06(+0.07%)
Jan 13, 2022 75.79 76.53 75.23 76.16 10,333,983 +0.11(+0.15%)
Jan 12, 2022 75.93 76.25 75.55 76.05 13,945,213 -0.44(-0.58%)
Jan 11, 2022 77.19 77.32 75.53 76.49 12,372,820 -0.66(-0.85%)
Jan 10, 2022 75.43 77.22 74.61 77.14 20,965,758 +1.94(+2.58%)
Jan 07, 2022 73.86 75.42 73.48 75.20 16,242,715 +1.38(+1.86%)
Jan 06, 2022 73.79 74.53 73.00 73.83 12,128,350 -0.05(-0.06%)
Jan 05, 2022 72.36 74.75 72.36 73.87 18,625,088 +1.75(+2.43%)
Jan 04, 2022 71.55 72.37 71.07 72.12 12,792,243 +0.13(+0.18%)
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.