Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 69.14 70.72 65.41 65.97 6,262,623 -2.65(-3.86%)
Apr 28, 2022 67.90 69.08 65.27 68.62 5,799,500 +0.52(+0.76%)
Apr 27, 2022 66.42 69.61 65.72 68.10 8,869,716 +2.94(+4.51%)
Apr 26, 2022 65.34 67.17 62.93 65.16 8,203,694 -0.39(-0.59%)
Apr 25, 2022 62.97 66.73 60.78 65.55 14,482,614 +0.00(+0.00%)
Apr 22, 2022 69.93 70.35 64.92 65.55 11,694,268 -4.70(-6.69%)
Apr 21, 2022 78.48 79.21 69.40 70.25 22,581,984 -14.33(-16.94%)
Apr 20, 2022 83.59 85.64 80.33 84.59 7,090,847 +0.34(+0.40%)
Apr 19, 2022 85.48 85.82 83.20 84.25 5,260,967 -2.79(-3.21%)
Apr 18, 2022 85.63 88.53 84.60 87.04 4,592,924 +1.63(+1.91%)
Apr 14, 2022 85.02 87.65 84.75 85.40 5,151,738 +0.34(+0.40%)
Apr 13, 2022 82.45 85.37 80.91 85.06 4,931,078 +4.05(+5.00%)
Apr 12, 2022 81.44 84.05 80.72 81.02 4,390,604 +0.71(+0.88%)
Apr 11, 2022 81.37 81.93 78.65 80.30 4,799,704 -1.58(-1.93%)
Apr 08, 2022 83.00 84.53 81.38 81.88 4,713,699 -1.90(-2.26%)
Apr 07, 2022 85.34 86.01 80.93 83.78 6,694,133 -1.59(-1.86%)
Apr 06, 2022 86.60 87.39 84.40 85.36 4,656,626 +0.02(+0.02%)
Apr 05, 2022 90.69 90.69 82.81 85.34 7,035,256 -3.10(-3.51%)
Apr 04, 2022 88.55 89.11 86.45 88.45 3,788,340 +0.27(+0.31%)
Apr 01, 2022 89.22 91.06 85.17 88.18 5,905,563 +0.57(+0.66%)
Mar 31, 2022 89.20 90.20 87.38 87.60 4,689,318 -2.10(-2.34%)
Mar 30, 2022 90.10 91.46 88.51 89.70 5,657,059 +2.06(+2.35%)
Mar 29, 2022 84.17 87.67 81.86 87.64 7,737,045 -2.33(-2.58%)
Mar 28, 2022 88.20 90.37 85.73 89.97 5,252,813 +0.49(+0.54%)
Mar 25, 2022 93.30 95.45 88.57 89.48 6,206,808 -3.02(-3.26%)
Mar 24, 2022 89.18 92.87 88.93 92.50 7,554,567 +0.82(+0.89%)
Mar 23, 2022 89.02 93.21 88.57 91.68 7,036,076 +4.22(+4.83%)
Mar 22, 2022 87.55 89.09 86.13 87.46 6,264,389 -0.79(-0.89%)
Mar 21, 2022 83.26 89.63 83.00 88.24 10,170,063 +8.03(+10.01%)
Mar 18, 2022 78.35 80.47 77.07 80.22 7,894,468 +1.66(+2.12%)
Mar 17, 2022 75.88 79.52 74.94 78.55 8,655,275 +4.96(+6.74%)
Mar 16, 2022 72.77 74.72 70.62 73.59 6,997,938 +1.87(+2.60%)
Mar 15, 2022 69.15 72.00 68.04 71.72 7,286,426 +0.20(+0.29%)
Mar 14, 2022 75.09 75.09 70.11 71.52 8,129,790 -5.39(-7.01%)
Mar 11, 2022 78.32 79.66 76.53 76.91 5,847,751 -3.79(-4.70%)
Mar 10, 2022 81.43 80.70 10,515,990 +3.33(+4.30%)
Mar 09, 2022 77.65 78.63 74.92 77.38 12,246,533 -2.77(-3.46%)
Mar 08, 2022 79.79 83.29 75.67 80.15 13,192,063 -2.95(-3.55%)
Mar 07, 2022 87.15 89.83 81.26 83.10 12,963,799 -5.02(-5.70%)
Mar 04, 2022 79.71 88.40 79.44 88.12 20,244,408 +7.55(+9.37%)
Mar 03, 2022 80.22 81.91 77.22 80.57 7,716,025 +0.32(+0.40%)
Mar 02, 2022 78.74 80.83 76.57 80.25 11,067,628 +2.70(+3.48%)
Mar 01, 2022 75.71 83.33 74.90 77.54 15,742,755 +4.32(+5.89%)
Feb 28, 2022 75.47 78.32 72.91 73.23 9,626,194 -2.44(-3.22%)
Feb 25, 2022 71.06 76.18 71.83 75.67 7,574,261 +4.42(+6.21%)
Feb 24, 2022 73.18 75.28 67.89 71.24 11,944,892 -1.96(-2.68%)
Feb 23, 2022 72.17 73.56 71.06 73.21 6,769,591 +1.20(+1.66%)
Feb 22, 2022 77.76 77.83 71.06 72.01 9,247,480 -3.99(-5.26%)
Feb 18, 2022 76.01 0 +1.68(+2.26%)
Feb 17, 2022 74.90 75.48 73.32 74.33 5,672,880 -1.33(-1.76%)
Feb 16, 2022 72.90 75.76 72.63 75.66 7,542,987 +3.69(+5.13%)
Feb 15, 2022 70.42 72.11 68.58 71.96 7,015,997 +0.18(+0.24%)
Feb 14, 2022 72.45 73.12 69.90 71.79 8,034,453 +0.33(+0.46%)
Feb 11, 2022 67.03 72.41 66.80 71.46 10,239,342 +2.28(+3.30%)
Feb 10, 2022 68.95 71.65 68.15 69.17 11,766,500 -0.72(-1.03%)
Feb 09, 2022 67.57 70.34 67.04 69.89 10,541,225 +1.89(+2.77%)
Feb 08, 2022 63.98 69.95 63.98 68.01 16,577,925 +6.05(+9.76%)
Feb 07, 2022 63.13 63.93 61.25 61.96 5,165,295 -0.46(-0.73%)
Feb 04, 2022 60.51 63.76 60.15 62.42 7,367,732 +1.44(+2.36%)
Feb 03, 2022 57.25 61.58 60.98 8,303,351 +3.43(+5.96%)
Feb 02, 2022 56.56 57.91 55.64 57.55 5,767,838 +1.01(+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.