Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 69.54 71.12 65.79 66.35 6,226,986 -2.66(-3.86%)
Apr 28, 2022 68.29 69.48 65.65 69.01 5,766,499 +0.52(+0.76%)
Apr 27, 2022 66.80 70.01 66.09 68.49 8,819,244 +2.96(+4.51%)
Apr 26, 2022 65.71 67.55 63.29 65.54 8,157,013 -0.39(-0.59%)
Apr 25, 2022 63.33 67.11 61.12 65.93 14,400,203 +0.00(+0.00%)
Apr 22, 2022 70.33 70.75 65.29 65.93 11,627,724 -4.73(-6.69%)
Apr 21, 2022 78.92 79.66 69.79 70.66 22,453,486 -14.41(-16.94%)
Apr 20, 2022 84.07 86.13 80.79 85.07 7,050,498 +0.34(+0.40%)
Apr 19, 2022 85.97 86.31 83.68 84.73 5,231,030 -2.81(-3.21%)
Apr 18, 2022 86.12 89.03 85.08 87.54 4,566,789 +1.64(+1.91%)
Apr 14, 2022 85.51 88.15 85.24 85.89 5,122,423 +0.34(+0.40%)
Apr 13, 2022 82.92 85.86 81.37 85.55 4,903,019 +4.07(+5.00%)
Apr 12, 2022 81.91 84.53 81.18 81.48 4,365,620 +0.71(+0.88%)
Apr 11, 2022 81.83 82.40 79.10 80.76 4,772,392 -1.59(-1.93%)
Apr 08, 2022 83.47 85.01 81.84 82.35 4,686,876 -1.91(-2.26%)
Apr 07, 2022 85.82 86.50 81.39 84.26 6,656,041 -1.60(-1.86%)
Apr 06, 2022 87.10 87.89 84.88 85.85 4,630,128 +0.02(+0.02%)
Apr 05, 2022 91.21 91.21 83.28 85.83 6,995,224 -3.12(-3.51%)
Apr 04, 2022 89.05 89.62 86.95 88.96 3,766,783 +0.27(+0.31%)
Apr 01, 2022 89.73 91.58 85.66 88.68 5,871,959 +0.58(+0.66%)
Mar 31, 2022 89.71 90.72 87.88 88.10 4,662,635 -2.11(-2.34%)
Mar 30, 2022 90.62 91.98 89.01 90.22 5,624,868 +2.07(+2.35%)
Mar 29, 2022 84.65 88.17 82.33 88.14 7,693,019 -2.34(-2.58%)
Mar 28, 2022 88.70 90.88 86.22 90.48 5,222,923 +0.49(+0.54%)
Mar 25, 2022 93.84 95.99 89.07 89.99 6,171,489 -3.03(-3.26%)
Mar 24, 2022 89.69 93.40 89.43 93.03 7,511,579 +0.82(+0.89%)
Mar 23, 2022 89.53 93.74 89.07 92.20 6,996,038 +4.25(+4.83%)
Mar 22, 2022 88.05 89.60 86.63 87.96 6,228,743 -0.79(-0.89%)
Mar 21, 2022 83.74 90.14 83.48 88.75 10,112,193 +8.07(+10.01%)
Mar 18, 2022 78.80 80.93 77.52 80.68 7,849,546 +1.67(+2.12%)
Mar 17, 2022 76.31 79.97 75.37 79.00 8,606,024 +4.99(+6.74%)
Mar 16, 2022 73.19 75.15 71.03 74.01 6,958,118 +1.88(+2.60%)
Mar 15, 2022 69.55 72.42 68.43 72.13 7,244,964 +0.21(+0.29%)
Mar 14, 2022 75.52 75.52 70.51 71.93 8,083,529 -5.42(-7.01%)
Mar 11, 2022 78.77 80.12 76.97 77.35 5,814,476 -3.82(-4.70%)
Mar 10, 2022 81.90 81.17 10,456,151 +3.35(+4.30%)
Mar 09, 2022 78.09 79.08 75.35 77.82 12,176,846 -2.79(-3.46%)
Mar 08, 2022 80.25 83.77 76.11 80.61 13,116,997 -2.97(-3.55%)
Mar 07, 2022 87.64 90.34 81.72 83.57 12,890,031 -5.05(-5.70%)
Mar 04, 2022 80.17 88.91 79.89 88.62 20,129,210 +7.60(+9.37%)
Mar 03, 2022 80.68 82.38 77.66 81.03 7,672,119 +0.32(+0.40%)
Mar 02, 2022 79.19 81.29 77.01 80.70 11,004,650 +2.72(+3.48%)
Mar 01, 2022 76.14 83.80 75.33 77.99 15,653,174 +4.34(+5.89%)
Feb 28, 2022 75.90 78.77 73.32 73.65 9,571,418 -2.45(-3.22%)
Feb 25, 2022 71.47 76.62 72.24 76.10 7,531,161 +4.45(+6.21%)
Feb 24, 2022 73.60 75.71 68.28 71.65 11,876,922 -1.97(-2.68%)
Feb 23, 2022 72.58 73.98 71.47 73.63 6,731,070 +1.20(+1.66%)
Feb 22, 2022 78.20 78.28 71.47 72.42 9,194,859 -4.02(-5.26%)
Feb 18, 2022 76.44 0 +1.69(+2.26%)
Feb 17, 2022 75.33 75.91 73.74 74.75 5,640,599 -1.34(-1.76%)
Feb 16, 2022 73.31 76.20 73.04 76.09 7,500,065 +3.71(+5.13%)
Feb 15, 2022 70.82 72.52 68.97 72.38 6,976,074 +0.18(+0.24%)
Feb 14, 2022 72.86 73.54 70.30 72.20 7,988,734 +0.33(+0.46%)
Feb 11, 2022 67.41 72.83 67.19 71.87 10,181,077 +2.30(+3.30%)
Feb 10, 2022 69.35 72.06 68.54 69.57 11,699,545 -0.72(-1.03%)
Feb 09, 2022 67.96 70.74 67.42 70.29 10,481,243 +1.90(+2.77%)
Feb 08, 2022 64.35 70.35 64.35 68.40 16,483,591 +6.08(+9.76%)
Feb 07, 2022 63.49 64.29 61.60 62.32 5,135,903 -0.46(-0.73%)
Feb 04, 2022 60.86 64.13 60.49 62.78 7,325,808 +1.45(+2.36%)
Feb 03, 2022 57.58 61.94 61.33 8,256,102 +3.45(+5.96%)
Feb 02, 2022 56.88 58.25 55.96 57.88 5,735,017 +1.02(+1.79%)
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.