Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 71.43 73.31 69.20 69.74 904,181 -1.82(-2.54%)
Apr 28, 2022 70.54 72.62 68.34 71.56 684,094 +1.70(+2.43%)
Apr 27, 2022 69.95 70.80 67.59 69.86 700,314 +0.45(+0.65%)
Apr 26, 2022 70.82 72.59 69.38 69.41 1,122,117 -1.81(-2.54%)
Apr 25, 2022 69.01 71.98 66.31 71.22 1,204,808 -1.00(-1.38%)
Apr 22, 2022 74.50 75.44 71.91 72.22 888,009 -2.56(-3.42%)
Apr 21, 2022 78.22 78.42 74.13 74.78 948,556 -2.46(-3.18%)
Apr 20, 2022 76.95 78.02 75.64 77.24 1,003,983 +1.37(+1.81%)
Apr 19, 2022 77.44 78.56 75.23 75.87 1,151,086 -2.01(-2.58%)
Apr 18, 2022 78.72 79.39 77.49 77.88 932,754 +0.01(+0.01%)
Apr 14, 2022 77.37 79.16 77.23 77.87 808,927 +0.38(+0.49%)
Apr 13, 2022 75.67 77.54 75.00 77.49 908,895 +3.00(+4.03%)
Apr 12, 2022 74.48 76.79 73.94 74.49 958,510 +1.77(+2.43%)
Apr 11, 2022 71.53 74.08 70.13 72.72 1,132,666 -0.51(-0.70%)
Apr 08, 2022 73.93 74.65 73.17 73.23 719,592 +0.16(+0.22%)
Apr 07, 2022 73.54 74.62 71.30 73.07 681,617 +0.68(+0.94%)
Apr 06, 2022 73.16 74.51 71.82 72.39 737,784 -0.77(-1.05%)
Apr 05, 2022 76.29 77.70 73.07 73.16 566,075 -2.81(-3.70%)
Apr 04, 2022 76.31 77.19 74.36 75.97 680,042 +0.31(+0.41%)
Apr 01, 2022 73.14 75.91 73.00 75.66 742,670 +2.98(+4.10%)
Mar 31, 2022 74.23 76.19 72.41 72.68 1,286,314 -2.59(-3.44%)
Mar 30, 2022 75.93 76.99 74.43 75.27 889,046 +0.82(+1.10%)
Mar 29, 2022 72.59 74.62 71.96 74.45 814,116 +0.46(+0.62%)
Mar 28, 2022 75.51 75.57 73.20 73.99 866,111 -3.82(-4.91%)
Mar 25, 2022 73.01 78.13 72.32 77.81 1,037,843 +4.09(+5.55%)
Mar 24, 2022 72.73 74.08 72.22 73.72 997,053 +1.40(+1.94%)
Mar 23, 2022 70.66 72.60 70.00 72.32 965,377 +2.76(+3.97%)
Mar 22, 2022 69.69 70.20 67.92 69.56 641,396 -0.13(-0.19%)
Mar 21, 2022 70.39 71.09 69.18 69.69 1,200,043 +1.22(+1.78%)
Mar 18, 2022 68.80 69.09 67.85 68.47 2,500,725 -0.71(-1.03%)
Mar 17, 2022 68.63 70.07 68.01 69.18 885,881 +2.90(+4.38%)
Mar 16, 2022 65.12 66.41 64.38 66.28 1,411,823 +1.66(+2.57%)
Mar 15, 2022 63.62 65.22 62.36 64.62 1,078,920 -1.43(-2.17%)
Mar 14, 2022 65.99 67.14 63.72 66.05 1,332,722 -0.80(-1.20%)
Mar 11, 2022 69.45 70.27 66.78 66.85 1,053,117 -3.19(-4.55%)
Mar 10, 2022 69.49 70.64 68.39 70.04 1,185,045 +0.84(+1.21%)
Mar 09, 2022 66.16 69.56 63.93 69.20 1,626,845 +1.52(+2.25%)
Mar 08, 2022 72.63 72.63 66.29 67.68 1,622,152 -2.25(-3.22%)
Mar 07, 2022 71.70 72.90 67.89 69.93 1,661,112 -0.70(-0.99%)
Mar 04, 2022 67.04 71.13 67.04 70.63 1,479,682 +4.04(+6.07%)
Mar 03, 2022 66.34 68.50 65.72 66.59 1,558,275 -0.75(-1.11%)
Mar 02, 2022 68.65 70.26 66.75 67.34 1,422,450 +0.51(+0.76%)
Mar 01, 2022 65.72 69.05 65.43 66.83 2,108,377 +2.31(+3.58%)
Feb 28, 2022 58.00 65.87 57.65 64.52 2,765,097 +7.61(+13.37%)
Feb 25, 2022 56.22 57.02 54.73 56.91 1,106,020 +0.81(+1.44%)
Feb 24, 2022 56.40 56.90 54.20 56.10 1,495,331 +1.13(+2.06%)
Feb 23, 2022 53.38 55.25 53.19 54.97 1,140,149 +1.99(+3.76%)
Feb 22, 2022 57.06 57.72 52.40 52.98 1,178,462 -2.55(-4.59%)
Feb 18, 2022 55.53 0 -1.70(-2.97%)
Feb 17, 2022 58.17 59.05 56.91 57.23 1,328,766 -0.82(-1.41%)
Feb 16, 2022 59.28 60.72 57.73 58.05 1,549,174 -0.67(-1.14%)
Feb 15, 2022 57.19 59.07 56.22 58.72 1,562,091 +0.39(+0.67%)
Feb 14, 2022 58.96 58.96 55.95 58.33 22,074,748 -0.14(-0.24%)
Feb 11, 2022 57.20 59.49 55.65 58.47 6,163,803 -2.06(-3.40%)
Feb 10, 2022 59.25 62.30 59.17 60.53 929,916 +0.86(+1.44%)
Feb 09, 2022 57.39 59.68 57.23 59.67 754,402 +2.63(+4.61%)
Feb 08, 2022 59.58 59.60 56.19 57.04 1,094,030 -3.04(-5.06%)
Feb 07, 2022 60.80 61.01 59.03 60.08 972,788 -1.36(-2.21%)
Feb 04, 2022 62.07 63.42 60.79 61.44 880,354 +0.39(+0.64%)
Feb 03, 2022 60.49 61.59 59.67 61.05 698,931 -0.54(-0.88%)
Feb 02, 2022 62.51 63.00 59.89 61.59 946,193 -0.93(-1.49%)
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.