Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 74.41 75.81 72.35 72.50 849,529 -2.02(-2.71%)
Apr 28, 2022 73.90 74.95 72.39 74.52 900,202 +2.15(+2.97%)
Apr 27, 2022 71.55 73.67 71.48 72.37 1,066,608 +0.14(+0.19%)
Apr 26, 2022 74.43 75.08 72.18 72.23 887,896 -3.67(-4.83%)
Apr 25, 2022 73.78 75.94 73.26 75.89 938,154 +0.90(+1.20%)
Apr 22, 2022 76.95 77.92 74.67 75.00 940,128 -3.02(-3.87%)
Apr 21, 2022 81.01 81.29 77.28 78.01 1,073,643 -1.20(-1.51%)
Apr 20, 2022 80.56 81.30 78.70 79.21 1,256,064 -0.53(-0.66%)
Apr 19, 2022 76.52 80.47 76.48 79.74 1,434,675 +3.00(+3.91%)
Apr 18, 2022 79.68 80.59 76.32 76.74 1,794,199 -2.29(-2.90%)
Apr 14, 2022 81.11 83.07 78.86 79.03 2,447,059 -1.35(-1.69%)
Apr 13, 2022 79.11 81.74 78.19 80.38 2,622,775 +4.08(+5.35%)
Apr 12, 2022 75.72 78.09 75.72 76.30 1,889,306 +1.59(+2.13%)
Apr 11, 2022 71.86 75.96 71.61 74.71 2,207,374 +2.15(+2.97%)
Apr 08, 2022 71.22 73.40 70.08 72.56 1,663,330 +1.26(+1.76%)
Apr 07, 2022 71.68 72.01 68.87 71.30 1,996,736 +0.07(+0.10%)
Apr 06, 2022 72.24 72.43 69.43 71.23 1,919,553 -2.08(-2.84%)
Apr 05, 2022 76.53 77.46 73.27 73.31 1,790,221 -4.44(-5.71%)
Apr 04, 2022 76.45 78.57 75.20 77.76 1,797,736 +0.87(+1.13%)
Apr 01, 2022 77.19 78.14 74.78 76.89 3,104,942 +0.58(+0.76%)
Mar 31, 2022 79.79 80.97 76.18 76.31 4,120,933 -6.06(-7.35%)
Mar 30, 2022 86.15 87.88 81.59 82.37 3,239,180 -5.77(-6.54%)
Mar 29, 2022 86.78 88.95 85.87 88.13 1,697,262 +4.15(+4.95%)
Mar 28, 2022 83.57 84.08 81.72 83.98 1,734,709 +0.59(+0.70%)
Mar 25, 2022 81.85 83.60 81.25 83.39 1,635,143 +2.22(+2.74%)
Mar 24, 2022 80.56 81.85 79.79 81.17 1,339,956 +1.31(+1.65%)
Mar 23, 2022 80.18 81.19 79.49 79.86 1,443,830 -1.36(-1.68%)
Mar 22, 2022 82.52 83.67 80.10 81.22 1,035,293 +0.29(+0.36%)
Mar 21, 2022 83.03 83.33 80.36 80.93 1,031,552 -2.47(-2.96%)
Mar 18, 2022 80.65 83.69 79.91 83.40 1,775,060 +1.77(+2.17%)
Mar 17, 2022 79.07 82.37 78.63 81.63 1,354,108 +1.26(+1.56%)
Mar 16, 2022 76.24 82.75 76.25 80.37 1,712,766 +5.64(+7.54%)
Mar 15, 2022 73.30 76.20 73.01 74.74 1,742,168 +2.54(+3.52%)
Mar 14, 2022 72.67 74.59 71.74 72.20 1,257,410 -0.04(-0.06%)
Mar 11, 2022 75.22 75.43 72.18 72.24 1,256,572 -1.73(-2.34%)
Mar 10, 2022 72.86 73.97 1,386,096 -1.06(-1.41%)
Mar 09, 2022 73.35 77.16 73.17 75.03 2,090,648 +5.98(+8.67%)
Mar 08, 2022 67.44 71.99 66.55 69.04 2,868,917 +2.35(+3.52%)
Mar 07, 2022 77.52 77.97 65.81 66.70 3,718,503 -12.12(-15.37%)
Mar 04, 2022 86.46 86.95 77.99 78.81 2,218,283 -10.31(-11.57%)
Mar 03, 2022 93.62 93.62 88.41 89.13 1,140,924 -4.56(-4.87%)
Mar 02, 2022 89.68 94.45 89.08 93.69 1,595,355 +4.64(+5.21%)
Mar 01, 2022 96.89 97.28 88.51 89.05 1,992,199 -8.41(-8.63%)
Feb 28, 2022 97.68 98.60 96.27 97.46 1,144,707 -2.30(-2.31%)
Feb 25, 2022 97.22 100.23 97.26 99.76 789,869 +3.03(+3.13%)
Feb 24, 2022 93.60 96.78 93.24 96.73 1,199,924 -0.28(-0.29%)
Feb 23, 2022 99.33 99.76 96.44 97.01 773,317 -1.22(-1.25%)
Feb 22, 2022 99.14 100.84 97.72 98.24 1,388,645 -1.45(-1.46%)
Feb 18, 2022 99.69 0 +1.60(+1.63%)
Feb 17, 2022 100.82 102.45 98.02 98.09 833,253 -2.77(-2.74%)
Feb 16, 2022 99.74 101.79 99.38 100.85 862,957 +0.45(+0.45%)
Feb 15, 2022 98.49 100.72 98.49 100.41 1,073,873 +3.61(+3.73%)
Feb 14, 2022 97.92 98.75 96.19 96.79 1,238,828 -0.91(-0.93%)
Feb 11, 2022 101.32 102.48 97.02 97.70 1,157,864 -4.01(-3.94%)
Feb 10, 2022 100.25 104.97 100.25 101.71 1,145,406 -0.92(-0.89%)
Feb 09, 2022 99.36 103.19 99.21 102.63 1,698,506 +4.49(+4.58%)
Feb 08, 2022 96.68 98.68 95.98 98.14 743,082 +2.17(+2.26%)
Feb 07, 2022 96.57 97.50 94.61 95.97 921,437 +0.00(+0.00%)
Feb 04, 2022 95.11 96.63 94.08 95.97 1,335,778 +0.67(+0.70%)
Feb 03, 2022 97.28 98.46 95.26 95.30 1,467,393 -0.34(-0.35%)
Feb 02, 2022 97.27 97.97 93.35 95.64 994,509 -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.