Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 69.53 71.12 65.78 66.34 6,227,681 -2.66(-3.86%)
Apr 28, 2022 68.28 69.47 65.64 69.00 5,767,143 +0.52(+0.76%)
Apr 27, 2022 66.79 70.00 66.09 68.48 8,820,229 +2.95(+4.51%)
Apr 26, 2022 65.71 67.55 63.28 65.53 8,157,923 -0.39(-0.59%)
Apr 25, 2022 63.32 67.11 61.12 65.92 14,401,810 +0.00(+0.00%)
Apr 22, 2022 70.32 70.75 65.29 65.92 11,629,022 -4.73(-6.69%)
Apr 21, 2022 78.92 79.65 69.79 70.65 22,455,992 -14.41(-16.94%)
Apr 20, 2022 84.06 86.12 80.78 85.06 7,051,285 +0.34(+0.40%)
Apr 19, 2022 85.96 86.30 83.67 84.72 5,231,614 -2.81(-3.21%)
Apr 18, 2022 86.11 89.02 85.07 87.53 4,567,299 +1.64(+1.91%)
Apr 14, 2022 85.50 88.14 85.23 85.88 5,122,994 +0.34(+0.40%)
Apr 13, 2022 82.91 85.85 81.36 85.54 4,903,566 +4.07(+5.00%)
Apr 12, 2022 81.90 84.52 81.17 81.47 4,366,107 +0.71(+0.88%)
Apr 11, 2022 81.82 82.39 79.09 80.76 4,772,924 -1.59(-1.93%)
Apr 08, 2022 83.47 85.00 81.83 82.34 4,687,399 -1.91(-2.26%)
Apr 07, 2022 85.81 86.49 81.38 84.25 6,656,784 -1.59(-1.86%)
Apr 06, 2022 87.09 87.88 84.87 85.84 4,630,645 +0.02(+0.02%)
Apr 05, 2022 91.20 91.20 83.27 85.82 6,996,004 -3.12(-3.51%)
Apr 04, 2022 89.04 89.61 86.94 88.95 3,767,203 +0.27(+0.31%)
Apr 01, 2022 89.72 91.57 85.65 88.67 5,872,614 +0.58(+0.66%)
Mar 31, 2022 89.70 90.71 87.87 88.09 4,663,155 -2.11(-2.34%)
Mar 30, 2022 90.61 91.97 89.00 90.21 5,625,496 +2.07(+2.35%)
Mar 29, 2022 84.64 88.16 82.32 88.13 7,693,877 -2.34(-2.58%)
Mar 28, 2022 88.69 90.87 86.22 90.47 5,223,506 +0.49(+0.54%)
Mar 25, 2022 93.83 95.98 89.06 89.98 6,172,178 -3.03(-3.26%)
Mar 24, 2022 89.68 93.39 89.42 93.02 7,512,417 +0.82(+0.89%)
Mar 23, 2022 89.52 93.73 89.06 92.19 6,996,819 +4.25(+4.83%)
Mar 22, 2022 88.05 89.59 86.62 87.95 6,229,438 -0.79(-0.89%)
Mar 21, 2022 83.73 90.13 83.47 88.74 10,113,321 +8.07(+10.01%)
Mar 18, 2022 78.79 80.92 77.51 80.67 7,850,422 +1.67(+2.12%)
Mar 17, 2022 76.30 79.96 75.36 78.99 8,606,984 +4.99(+6.74%)
Mar 16, 2022 73.18 75.14 71.02 74.00 6,958,894 +1.88(+2.60%)
Mar 15, 2022 69.54 72.41 68.43 72.12 7,245,772 +0.21(+0.29%)
Mar 14, 2022 75.51 75.51 70.50 71.92 8,084,431 -5.42(-7.01%)
Mar 11, 2022 78.76 80.11 76.96 77.34 5,815,125 -3.82(-4.70%)
Mar 10, 2022 81.89 81.16 10,457,317 +3.35(+4.30%)
Mar 09, 2022 78.08 79.07 75.34 77.81 12,178,205 -2.79(-3.46%)
Mar 08, 2022 80.24 83.76 76.10 80.60 13,118,460 -2.96(-3.55%)
Mar 07, 2022 87.63 90.33 81.71 83.56 12,891,469 -5.05(-5.70%)
Mar 04, 2022 80.16 88.90 79.88 88.61 20,131,456 +7.59(+9.37%)
Mar 03, 2022 80.67 82.37 77.66 81.02 7,672,975 +0.32(+0.40%)
Mar 02, 2022 79.18 81.28 77.00 80.70 11,005,878 +2.72(+3.48%)
Mar 01, 2022 76.13 83.79 75.32 77.98 15,654,921 +4.34(+5.89%)
Feb 28, 2022 75.90 78.76 73.32 73.64 9,572,486 -2.45(-3.22%)
Feb 25, 2022 71.46 76.61 72.23 76.09 7,532,001 +4.45(+6.21%)
Feb 24, 2022 73.59 75.70 68.27 71.64 11,878,248 -1.97(-2.68%)
Feb 23, 2022 72.57 73.97 71.46 73.62 6,731,821 +1.20(+1.66%)
Feb 22, 2022 78.19 78.27 71.46 72.42 9,195,885 -4.02(-5.26%)
Feb 18, 2022 76.43 0 +1.69(+2.26%)
Feb 17, 2022 75.32 75.91 73.73 74.74 5,641,229 -1.34(-1.76%)
Feb 16, 2022 73.31 76.19 73.03 76.08 7,500,902 +3.71(+5.13%)
Feb 15, 2022 70.81 72.51 68.97 72.37 6,976,852 +0.18(+0.24%)
Feb 14, 2022 72.86 73.53 70.30 72.19 7,989,626 +0.33(+0.46%)
Feb 11, 2022 67.40 72.82 67.18 71.86 10,182,213 +2.30(+3.30%)
Feb 10, 2022 69.34 72.06 68.54 69.56 11,700,850 -0.72(-1.03%)
Feb 09, 2022 67.95 70.74 67.41 70.29 10,482,412 +1.90(+2.77%)
Feb 08, 2022 64.34 70.34 64.34 68.39 16,485,431 +6.08(+9.76%)
Feb 07, 2022 63.48 64.28 61.60 62.31 5,136,476 -0.46(-0.73%)
Feb 04, 2022 60.85 64.12 60.48 62.77 7,326,625 +1.45(+2.36%)
Feb 03, 2022 57.57 61.93 61.32 8,257,024 +3.45(+5.96%)
Feb 02, 2022 56.88 58.24 55.96 57.87 5,735,657 +1.02(+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.