Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 74.38 75.78 72.32 72.47 849,844 -2.02(-2.71%)
Apr 28, 2022 73.87 74.92 72.36 74.49 900,536 +2.15(+2.97%)
Apr 27, 2022 71.52 73.64 71.45 72.34 1,067,004 +0.14(+0.19%)
Apr 26, 2022 74.40 75.05 72.15 72.20 888,225 -3.66(-4.83%)
Apr 25, 2022 73.75 75.91 73.24 75.86 938,502 +0.90(+1.20%)
Apr 22, 2022 76.92 77.89 74.64 74.97 940,477 -3.02(-3.87%)
Apr 21, 2022 80.98 81.26 77.25 77.99 1,074,042 -1.19(-1.51%)
Apr 20, 2022 80.53 81.27 78.67 79.18 1,256,530 -0.53(-0.66%)
Apr 19, 2022 76.49 80.44 76.45 79.71 1,435,208 +3.00(+3.91%)
Apr 18, 2022 79.65 80.56 76.29 76.71 1,794,865 -2.29(-2.90%)
Apr 14, 2022 81.08 83.04 78.83 79.00 2,447,967 -1.35(-1.69%)
Apr 13, 2022 79.08 81.71 78.16 80.36 2,623,748 +4.08(+5.35%)
Apr 12, 2022 75.69 78.06 75.69 76.27 1,890,007 +1.59(+2.13%)
Apr 11, 2022 71.83 75.93 71.58 74.68 2,208,193 +2.15(+2.97%)
Apr 08, 2022 71.19 73.37 70.05 72.53 1,663,947 +1.25(+1.76%)
Apr 07, 2022 71.65 71.98 68.85 71.27 1,997,477 +0.07(+0.10%)
Apr 06, 2022 72.21 72.40 69.40 71.20 1,920,266 -2.08(-2.84%)
Apr 05, 2022 76.50 77.43 73.24 73.29 1,790,885 -4.44(-5.71%)
Apr 04, 2022 76.42 78.54 75.17 77.73 1,798,403 +0.87(+1.13%)
Apr 01, 2022 77.16 78.11 74.75 76.86 3,106,094 +0.58(+0.76%)
Mar 31, 2022 79.76 80.94 76.15 76.28 4,122,462 -6.05(-7.35%)
Mar 30, 2022 86.12 87.84 81.56 82.34 3,240,382 -5.77(-6.54%)
Mar 29, 2022 86.75 88.92 85.84 88.10 1,697,892 +4.15(+4.95%)
Mar 28, 2022 83.54 84.05 81.69 83.95 1,735,353 +0.59(+0.70%)
Mar 25, 2022 81.82 83.57 81.22 83.36 1,635,750 +2.22(+2.74%)
Mar 24, 2022 80.53 81.82 79.76 81.14 1,340,454 +1.31(+1.65%)
Mar 23, 2022 80.15 81.16 79.46 79.83 1,444,366 -1.36(-1.68%)
Mar 22, 2022 82.49 83.64 80.07 81.19 1,035,678 +0.29(+0.36%)
Mar 21, 2022 83.00 83.30 80.33 80.90 1,031,935 -2.47(-2.96%)
Mar 18, 2022 80.62 83.66 79.88 83.37 1,775,719 +1.77(+2.17%)
Mar 17, 2022 79.04 82.34 78.60 81.60 1,354,610 +1.25(+1.56%)
Mar 16, 2022 76.21 82.71 76.22 80.34 1,713,401 +5.64(+7.54%)
Mar 15, 2022 73.28 76.17 72.99 74.71 1,742,815 +2.54(+3.52%)
Mar 14, 2022 72.65 74.56 71.71 72.17 1,257,877 -0.04(-0.06%)
Mar 11, 2022 75.19 75.41 72.15 72.21 1,257,038 -1.73(-2.34%)
Mar 10, 2022 72.84 73.94 1,386,610 -1.06(-1.41%)
Mar 09, 2022 73.32 77.13 73.14 75.00 2,091,438 +5.98(+8.67%)
Mar 08, 2022 67.42 71.96 66.52 69.02 2,870,000 +2.35(+3.52%)
Mar 07, 2022 77.49 77.94 65.78 66.67 3,719,907 -12.11(-15.37%)
Mar 04, 2022 86.43 86.91 77.96 78.78 2,219,121 -10.31(-11.57%)
Mar 03, 2022 93.58 93.58 88.38 89.09 1,141,355 -4.56(-4.87%)
Mar 02, 2022 89.65 94.42 89.04 93.65 1,595,957 +4.64(+5.21%)
Mar 01, 2022 96.86 97.24 88.48 89.01 1,992,951 -8.41(-8.63%)
Feb 28, 2022 97.64 98.57 96.24 97.42 1,145,140 -2.30(-2.31%)
Feb 25, 2022 97.18 100.19 97.22 99.72 790,168 +3.03(+3.13%)
Feb 24, 2022 93.56 96.75 93.21 96.70 1,200,378 -0.28(-0.29%)
Feb 23, 2022 99.29 99.72 96.40 96.97 773,610 -1.22(-1.25%)
Feb 22, 2022 99.10 100.81 97.68 98.20 1,389,169 -1.45(-1.46%)
Feb 18, 2022 99.65 0 +1.60(+1.63%)
Feb 17, 2022 100.79 102.41 97.98 98.05 833,568 -2.77(-2.74%)
Feb 16, 2022 99.70 101.75 99.34 100.82 863,283 +0.45(+0.45%)
Feb 15, 2022 98.46 100.69 98.46 100.37 1,074,279 +3.61(+3.73%)
Feb 14, 2022 97.88 98.72 96.16 96.76 1,239,295 -0.91(-0.93%)
Feb 11, 2022 101.28 102.44 96.98 97.66 1,158,301 -4.01(-3.94%)
Feb 10, 2022 100.21 104.93 100.21 101.67 1,145,839 -0.92(-0.89%)
Feb 09, 2022 99.32 103.16 99.17 102.59 1,699,147 +4.49(+4.58%)
Feb 08, 2022 96.65 98.65 95.94 98.10 743,363 +2.17(+2.26%)
Feb 07, 2022 96.54 97.46 94.57 95.93 921,785 +0.00(+0.00%)
Feb 04, 2022 95.07 96.60 94.05 95.93 1,336,283 +0.67(+0.70%)
Feb 03, 2022 97.24 98.43 95.22 95.26 1,467,947 -0.34(-0.35%)
Feb 02, 2022 97.23 97.93 93.31 95.60 994,885 -0.98(-1.01%)
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.