Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 79.22 80.43 79.01 79.75 3,690,994 +0.24(+0.30%)
Mar 30, 2022 78.37 79.65 78.27 79.51 3,297,095 +1.27(+1.62%)
Mar 29, 2022 77.40 78.26 76.80 78.24 3,831,814 +0.86(+1.12%)
Mar 28, 2022 76.78 77.38 76.31 77.38 3,112,169 +0.31(+0.41%)
Mar 25, 2022 75.40 77.12 75.36 77.06 3,006,020 +1.71(+2.27%)
Mar 24, 2022 74.84 75.48 74.69 75.36 2,761,783 +0.01(+0.01%)
Mar 23, 2022 74.60 75.77 74.28 75.35 5,336,653 +0.61(+0.82%)
Mar 22, 2022 74.93 75.16 74.19 74.74 7,215,018 -0.53(-0.70%)
Mar 21, 2022 74.20 75.39 74.10 75.27 4,662,783 +1.40(+1.89%)
Mar 18, 2022 73.54 74.20 73.17 73.87 9,150,376 +0.22(+0.30%)
Mar 17, 2022 73.12 73.89 72.70 73.65 4,703,246 +0.69(+0.95%)
Mar 16, 2022 73.26 73.49 72.12 72.96 3,550,044 -0.30(-0.41%)
Mar 15, 2022 73.96 74.28 72.64 73.27 3,825,582 +0.49(+0.68%)
Mar 14, 2022 73.70 73.71 71.82 72.78 4,998,797 -0.11(-0.16%)
Mar 11, 2022 73.35 74.24 72.75 72.89 3,548,383 -0.51(-0.69%)
Mar 10, 2022 72.20 73.44 73.39 3,385,409 +1.41(+1.96%)
Mar 09, 2022 72.84 73.14 71.90 71.99 3,414,212 -0.52(-0.71%)
Mar 08, 2022 72.85 73.37 71.88 72.50 4,123,619 +0.26(+0.36%)
Mar 07, 2022 71.48 72.45 70.82 72.24 4,838,468 +0.43(+0.61%)
Mar 04, 2022 70.46 71.84 70.31 71.81 3,983,148 +1.09(+1.54%)
Mar 03, 2022 70.13 71.12 70.03 70.71 4,890,745 +0.59(+0.84%)
Mar 02, 2022 68.79 70.54 68.62 70.13 5,838,190 +1.51(+2.20%)
Mar 01, 2022 68.18 69.13 67.70 68.62 4,812,570 +0.45(+0.66%)
Feb 28, 2022 67.32 68.87 66.57 68.17 6,927,390 +1.31(+1.97%)
Feb 25, 2022 64.71 67.09 65.59 66.85 4,581,812 +3.41(+5.37%)
Feb 24, 2022 62.82 63.65 61.92 63.45 4,300,055 +0.28(+0.44%)
Feb 23, 2022 64.22 64.50 63.14 63.17 2,718,771 -0.88(-1.38%)
Feb 22, 2022 64.61 64.61 63.49 64.05 2,606,563 +0.00(+0.00%)
Feb 18, 2022 64.05 0 +0.06(+0.09%)
Feb 17, 2022 63.79 64.22 63.28 63.99 2,185,662 +0.08(+0.12%)
Feb 16, 2022 63.72 64.22 63.48 63.92 1,997,126 +0.30(+0.47%)
Feb 15, 2022 64.22 64.51 63.31 63.62 1,881,257 -0.25(-0.39%)
Feb 14, 2022 64.49 64.57 63.19 63.87 3,082,400 -0.40(-0.62%)
Feb 11, 2022 64.48 64.81 63.96 64.27 2,337,551 +0.20(+0.31%)
Feb 10, 2022 64.71 65.31 63.89 64.07 3,130,710 -1.04(-1.59%)
Feb 09, 2022 65.56 65.70 64.64 65.11 2,504,604 -0.08(-0.12%)
Feb 08, 2022 65.13 65.49 64.85 65.18 2,193,761 +0.43(+0.66%)
Feb 07, 2022 64.44 65.09 64.31 64.75 1,943,174 +0.34(+0.54%)
Feb 04, 2022 64.28 65.16 64.12 64.41 3,232,117 -0.35(-0.55%)
Feb 03, 2022 65.26 64.66 64.76 2,449,461 -0.56(-0.85%)
Feb 02, 2022 64.39 65.52 64.17 65.32 3,695,011 +0.98(+1.53%)
Feb 01, 2022 65.13 65.58 64.18 64.34 4,663,331 -0.96(-1.48%)
Jan 31, 2022 64.17 65.37 65.30 9,042,158 +0.61(+0.95%)
Jan 28, 2022 64.05 64.74 63.39 64.69 3,764,257 +0.43(+0.66%)
Jan 27, 2022 64.46 64.96 63.75 64.26 3,910,779 +0.62(+0.98%)
Jan 26, 2022 63.35 64.46 62.96 63.64 3,905,346 +0.34(+0.54%)
Jan 25, 2022 61.89 63.63 61.30 63.30 4,173,501 +1.07(+1.72%)
Jan 24, 2022 63.49 63.71 61.42 62.23 7,036,810 -1.54(-2.41%)
Jan 21, 2022 64.10 64.71 63.61 63.76 3,723,048 +0.01(+0.01%)
Jan 20, 2022 64.26 64.80 63.65 63.75 2,925,660 -0.47(-0.73%)
Jan 19, 2022 64.29 65.18 64.14 64.22 3,243,673 +0.07(+0.11%)
Jan 18, 2022 64.79 65.18 63.94 64.15 4,620,023 -1.06(-1.62%)
Jan 14, 2022 65.21 0 +0.51(+0.79%)
Jan 13, 2022 64.26 64.83 64.26 64.70 3,362,981 +0.31(+0.48%)
Jan 12, 2022 64.16 64.55 63.96 64.39 2,383,813 +0.18(+0.28%)
Jan 11, 2022 64.92 65.17 63.79 64.21 2,981,514 -0.88(-1.35%)
Jan 10, 2022 65.46 65.65 64.75 65.09 3,391,839 -0.24(-0.37%)
Jan 07, 2022 64.36 65.90 63.76 65.33 3,775,684 +0.97(+1.51%)
Jan 06, 2022 64.15 64.83 63.73 64.36 3,547,092 +0.46(+0.72%)
Jan 05, 2022 63.64 64.70 63.62 63.90 4,239,474 +0.39(+0.61%)
Jan 04, 2022 62.63 64.09 62.63 63.51 5,303,902 +1.12(+1.80%)
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.