Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 74.38 75.79 72.32 72.47 849,815 -2.02(-2.71%)
Apr 28, 2022 73.88 74.92 72.36 74.49 900,505 +2.15(+2.97%)
Apr 27, 2022 71.53 73.65 71.46 72.34 1,066,967 +0.14(+0.19%)
Apr 26, 2022 74.40 75.05 72.15 72.20 888,195 -3.66(-4.83%)
Apr 25, 2022 73.76 75.92 73.24 75.87 938,470 +0.90(+1.20%)
Apr 22, 2022 76.92 77.89 74.64 74.97 940,444 -3.02(-3.87%)
Apr 21, 2022 80.99 81.26 77.25 77.99 1,074,005 -1.19(-1.51%)
Apr 20, 2022 80.54 81.27 78.67 79.18 1,256,487 -0.53(-0.66%)
Apr 19, 2022 76.49 80.45 76.45 79.71 1,435,158 +3.00(+3.91%)
Apr 18, 2022 79.65 80.56 76.30 76.71 1,794,803 -2.29(-2.90%)
Apr 14, 2022 81.08 83.05 78.83 79.00 2,447,883 -1.35(-1.69%)
Apr 13, 2022 79.08 81.72 78.17 80.36 2,623,658 +4.08(+5.35%)
Apr 12, 2022 75.70 78.07 75.70 76.28 1,889,942 +1.59(+2.13%)
Apr 11, 2022 71.83 75.94 71.59 74.68 2,208,117 +2.15(+2.97%)
Apr 08, 2022 71.20 73.37 70.06 72.53 1,663,889 +1.25(+1.76%)
Apr 07, 2022 71.65 71.98 68.85 71.28 1,997,408 +0.07(+0.10%)
Apr 06, 2022 72.21 72.40 69.40 71.21 1,920,199 -2.08(-2.84%)
Apr 05, 2022 76.50 77.43 73.24 73.29 1,790,824 -4.44(-5.71%)
Apr 04, 2022 76.42 78.55 75.17 77.73 1,798,341 +0.87(+1.13%)
Apr 01, 2022 77.16 78.12 74.75 76.86 3,105,987 +0.58(+0.76%)
Mar 31, 2022 79.76 80.95 76.16 76.29 4,122,320 -6.05(-7.35%)
Mar 30, 2022 86.12 87.85 81.56 82.34 3,240,270 -5.77(-6.54%)
Mar 29, 2022 86.75 88.92 85.84 88.10 1,697,833 +4.15(+4.95%)
Mar 28, 2022 83.54 84.05 81.69 83.95 1,735,293 +0.59(+0.70%)
Mar 25, 2022 81.82 83.57 81.22 83.36 1,635,694 +2.22(+2.74%)
Mar 24, 2022 80.54 81.82 79.76 81.14 1,340,407 +1.31(+1.65%)
Mar 23, 2022 80.15 81.16 79.46 79.83 1,444,316 -1.36(-1.68%)
Mar 22, 2022 82.49 83.64 80.07 81.19 1,035,642 +0.29(+0.36%)
Mar 21, 2022 83.01 83.31 80.33 80.91 1,031,899 -2.47(-2.96%)
Mar 18, 2022 80.63 83.66 79.88 83.37 1,775,657 +1.77(+2.17%)
Mar 17, 2022 79.04 82.34 78.61 81.60 1,354,563 +1.25(+1.56%)
Mar 16, 2022 76.22 82.72 76.22 80.35 1,713,342 +5.64(+7.54%)
Mar 15, 2022 73.28 76.18 72.99 74.71 1,742,755 +2.54(+3.52%)
Mar 14, 2022 72.65 74.56 71.71 72.17 1,257,833 -0.04(-0.06%)
Mar 11, 2022 75.19 75.41 72.15 72.21 1,256,995 -1.73(-2.34%)
Mar 10, 2022 72.84 73.95 1,386,562 -1.06(-1.41%)
Mar 09, 2022 73.32 77.13 73.15 75.00 2,091,366 +5.98(+8.67%)
Mar 08, 2022 67.42 71.96 66.52 69.02 2,869,902 +2.35(+3.52%)
Mar 07, 2022 77.49 77.94 65.79 66.67 3,719,779 -12.11(-15.37%)
Mar 04, 2022 86.43 86.92 77.96 78.78 2,219,044 -10.31(-11.57%)
Mar 03, 2022 93.58 93.58 88.38 89.10 1,141,315 -4.56(-4.87%)
Mar 02, 2022 89.65 94.42 89.05 93.65 1,595,903 +4.64(+5.21%)
Mar 01, 2022 96.86 97.25 88.48 89.02 1,992,883 -8.41(-8.63%)
Feb 28, 2022 97.64 98.57 96.24 97.43 1,145,100 -2.30(-2.31%)
Feb 25, 2022 97.19 100.19 97.23 99.72 790,140 +3.03(+3.13%)
Feb 24, 2022 93.56 96.75 93.21 96.70 1,200,336 -0.28(-0.29%)
Feb 23, 2022 99.30 99.72 96.40 96.98 773,583 -1.22(-1.25%)
Feb 22, 2022 99.11 100.81 97.68 98.20 1,389,122 -1.45(-1.46%)
Feb 18, 2022 99.66 0 +1.60(+1.63%)
Feb 17, 2022 100.79 102.41 97.98 98.05 833,539 -2.77(-2.74%)
Feb 16, 2022 99.70 101.75 99.35 100.82 863,253 +0.45(+0.45%)
Feb 15, 2022 98.46 100.69 98.46 100.37 1,074,242 +3.61(+3.73%)
Feb 14, 2022 97.88 98.72 96.16 96.76 1,239,253 -0.91(-0.93%)
Feb 11, 2022 101.29 102.44 96.99 97.66 1,158,262 -4.01(-3.94%)
Feb 10, 2022 100.21 104.93 100.21 101.67 1,145,800 -0.92(-0.89%)
Feb 09, 2022 99.33 103.16 99.18 102.59 1,699,089 +4.49(+4.58%)
Feb 08, 2022 96.65 98.65 95.95 98.10 743,337 +2.17(+2.26%)
Feb 07, 2022 96.54 97.47 94.57 95.93 921,754 +0.00(+0.00%)
Feb 04, 2022 95.08 96.60 94.05 95.93 1,336,237 +0.67(+0.70%)
Feb 03, 2022 97.25 98.43 95.23 95.27 1,467,896 -0.34(-0.35%)
Feb 02, 2022 97.24 97.93 93.32 95.60 994,851 -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.