Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 68.81 70.63 66.67 67.19 938,548 -1.75(-2.54%)
Apr 28, 2022 67.96 69.96 65.84 68.94 710,095 +1.64(+2.43%)
Apr 27, 2022 67.39 68.20 65.11 67.30 726,932 +0.43(+0.65%)
Apr 26, 2022 68.23 69.93 66.84 66.87 1,164,767 -1.74(-2.54%)
Apr 25, 2022 66.48 69.34 63.88 68.61 1,250,601 -0.96(-1.38%)
Apr 22, 2022 71.77 72.68 69.28 69.58 921,761 -2.47(-3.42%)
Apr 21, 2022 75.36 75.55 71.42 72.04 984,609 -2.37(-3.18%)
Apr 20, 2022 74.13 75.16 72.87 74.41 1,042,143 +1.32(+1.81%)
Apr 19, 2022 74.60 75.68 72.48 73.09 1,194,837 -1.94(-2.58%)
Apr 18, 2022 75.84 76.48 74.65 75.03 968,207 +0.01(+0.01%)
Apr 14, 2022 74.54 76.26 74.41 75.02 839,673 +0.37(+0.49%)
Apr 13, 2022 72.90 74.70 72.25 74.65 943,441 +2.89(+4.03%)
Apr 12, 2022 71.75 73.98 71.23 71.76 994,942 +1.71(+2.43%)
Apr 11, 2022 68.91 71.37 67.56 70.06 1,175,717 -0.49(-0.70%)
Apr 08, 2022 71.22 71.92 70.49 70.55 746,943 +0.15(+0.22%)
Apr 07, 2022 70.85 71.89 68.69 70.39 707,524 +0.66(+0.94%)
Apr 06, 2022 70.48 71.78 69.19 69.74 765,826 -0.74(-1.05%)
Apr 05, 2022 73.50 74.85 70.39 70.48 587,591 -2.71(-3.70%)
Apr 04, 2022 73.52 74.36 71.64 73.19 705,889 +0.30(+0.41%)
Apr 01, 2022 70.46 73.13 70.33 72.89 770,898 +2.87(+4.10%)
Mar 31, 2022 71.51 73.40 69.76 70.02 1,335,205 -2.50(-3.44%)
Mar 30, 2022 73.15 74.17 71.70 72.51 922,837 +0.79(+1.10%)
Mar 29, 2022 69.93 71.89 69.33 71.72 845,059 +0.44(+0.62%)
Mar 28, 2022 72.75 72.80 70.52 71.28 899,031 -3.68(-4.91%)
Mar 25, 2022 70.34 75.27 69.67 74.96 1,077,290 +3.94(+5.55%)
Mar 24, 2022 70.07 71.37 69.57 71.02 1,034,950 +1.35(+1.94%)
Mar 23, 2022 68.07 69.94 67.44 69.67 1,002,070 +2.66(+3.97%)
Mar 22, 2022 67.14 67.63 65.43 67.01 665,774 -0.13(-0.19%)
Mar 21, 2022 67.81 68.49 66.65 67.14 1,245,655 +1.18(+1.78%)
Mar 18, 2022 66.28 66.56 65.37 65.96 2,595,775 -0.68(-1.03%)
Mar 17, 2022 66.12 67.50 65.52 66.65 919,552 +2.79(+4.38%)
Mar 16, 2022 62.74 63.98 62.02 63.85 1,465,485 +1.60(+2.57%)
Mar 15, 2022 61.29 62.83 60.08 62.25 1,119,928 -1.38(-2.16%)
Mar 14, 2022 63.57 64.68 61.39 63.63 1,383,377 -0.77(-1.20%)
Mar 11, 2022 66.91 67.70 64.33 64.40 1,093,145 -3.07(-4.55%)
Mar 10, 2022 66.95 68.05 65.89 67.48 1,230,087 +1.05(+1.58%)
Mar 09, 2022 63.51 66.77 61.37 66.43 1,694,802 +1.46(+2.25%)
Mar 08, 2022 69.72 69.72 63.63 64.97 1,689,913 -2.16(-3.22%)
Mar 07, 2022 68.83 69.98 65.17 67.13 1,730,501 -0.67(-0.99%)
Mar 04, 2022 64.35 68.28 64.35 67.80 1,541,492 +3.88(+6.07%)
Mar 03, 2022 63.68 65.75 63.08 63.92 1,623,368 -0.72(-1.11%)
Mar 02, 2022 65.90 67.44 64.07 64.64 1,481,869 +0.49(+0.76%)
Mar 01, 2022 63.08 66.28 62.81 64.15 2,196,449 +2.22(+3.58%)
Feb 28, 2022 55.67 63.23 55.34 61.93 2,880,602 +7.30(+13.37%)
Feb 25, 2022 53.97 54.73 52.54 54.63 1,152,221 +0.78(+1.44%)
Feb 24, 2022 54.14 54.62 52.03 53.85 1,557,795 +1.08(+2.06%)
Feb 23, 2022 51.24 53.04 51.06 52.77 1,187,776 +1.91(+3.76%)
Feb 22, 2022 54.77 55.40 50.30 50.86 1,227,689 -2.45(-4.59%)
Feb 18, 2022 53.30 0 -1.63(-2.97%)
Feb 17, 2022 55.84 56.68 54.63 54.94 1,384,272 -0.79(-1.41%)
Feb 16, 2022 56.90 58.28 55.42 55.72 1,613,887 -0.64(-1.14%)
Feb 15, 2022 54.90 56.70 53.97 56.37 1,627,343 +0.37(+0.67%)
Feb 14, 2022 56.60 56.60 53.71 55.99 22,996,872 -0.13(-0.24%)
Feb 11, 2022 54.91 57.10 53.42 56.13 6,421,282 -1.98(-3.40%)
Feb 10, 2022 56.87 59.80 56.80 58.10 968,761 +0.83(+1.44%)
Feb 09, 2022 55.09 57.29 54.94 57.28 785,915 +2.52(+4.61%)
Feb 08, 2022 57.19 57.22 53.94 54.75 1,139,730 -2.92(-5.06%)
Feb 07, 2022 58.36 58.56 56.66 57.67 1,013,424 -1.31(-2.21%)
Feb 04, 2022 59.58 60.87 58.35 58.98 917,128 +0.37(+0.64%)
Feb 03, 2022 58.06 59.12 57.28 58.60 728,127 -0.52(-0.88%)
Feb 02, 2022 60.00 60.47 57.49 59.12 985,718 -0.89(-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.