Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 75.07 76.74 74.72 74.96 1,553,171 -0.44(-0.58%)
Apr 28, 2022 74.72 75.80 73.37 75.40 1,060,727 +0.97(+1.30%)
Apr 27, 2022 74.13 75.07 73.72 74.43 914,032 +0.28(+0.38%)
Apr 26, 2022 76.07 76.63 74.11 74.15 925,193 -2.41(-3.15%)
Apr 25, 2022 76.41 76.81 75.17 76.56 1,190,223 -0.02(-0.03%)
Apr 22, 2022 76.55 77.32 76.08 76.58 933,118 -0.28(-0.36%)
Apr 21, 2022 79.01 79.01 76.63 76.86 1,382,001 -1.85(-2.35%)
Apr 20, 2022 79.72 79.72 78.05 78.71 1,165,808 -0.76(-0.96%)
Apr 19, 2022 79.96 80.30 79.15 79.47 956,939 -0.86(-1.07%)
Apr 18, 2022 81.69 81.70 80.05 80.33 1,007,082 -1.41(-1.72%)
Apr 14, 2022 81.56 82.85 80.95 81.74 4,005,765 -0.25(-0.30%)
Apr 13, 2022 80.06 82.11 79.80 81.99 1,752,785 +1.92(+2.40%)
Apr 12, 2022 81.01 81.02 79.35 80.07 1,824,715 -0.88(-1.09%)
Apr 11, 2022 82.50 82.99 80.81 80.95 1,417,435 -2.23(-2.68%)
Apr 08, 2022 82.43 84.86 81.90 83.18 2,147,671 +1.00(+1.22%)
Apr 07, 2022 81.83 83.51 81.67 82.18 1,381,951 +0.31(+0.38%)
Apr 06, 2022 80.32 82.09 80.14 81.87 1,505,640 +1.17(+1.45%)
Apr 05, 2022 80.91 82.25 80.62 80.70 1,327,903 -0.21(-0.26%)
Apr 04, 2022 80.51 81.69 80.11 80.91 1,658,556 +0.97(+1.21%)
Apr 01, 2022 79.73 80.79 79.52 79.94 1,474,246 +0.52(+0.65%)
Mar 31, 2022 79.66 80.00 79.14 79.42 1,221,897 -0.25(-0.31%)
Mar 30, 2022 79.75 80.25 79.18 79.67 1,142,473 -0.04(-0.05%)
Mar 29, 2022 78.91 80.04 78.91 79.71 1,434,341 +0.76(+0.96%)
Mar 28, 2022 78.41 79.14 78.25 78.95 1,207,140 +0.49(+0.62%)
Mar 25, 2022 78.45 78.68 77.86 78.46 1,034,103 +0.27(+0.35%)
Mar 24, 2022 77.53 78.88 77.26 78.19 1,275,280 +1.09(+1.41%)
Mar 23, 2022 78.08 78.14 77.07 77.10 1,180,465 -0.95(-1.22%)
Mar 22, 2022 76.56 78.25 75.82 78.05 1,806,944 +1.47(+1.92%)
Mar 21, 2022 75.44 76.76 75.19 76.58 1,741,147 +1.38(+1.84%)
Mar 18, 2022 74.35 75.38 73.76 75.20 2,734,903 +0.85(+1.14%)
Mar 17, 2022 74.61 75.38 74.03 74.35 1,266,443 -0.25(-0.34%)
Mar 16, 2022 75.08 75.23 73.22 74.60 2,292,103 +1.29(+1.76%)
Mar 15, 2022 72.37 73.46 72.01 73.31 1,382,196 +1.12(+1.55%)
Mar 14, 2022 73.72 74.35 71.86 72.19 1,208,901 -1.75(-2.37%)
Mar 11, 2022 74.51 76.03 73.74 73.94 1,321,935 +0.45(+0.61%)
Mar 10, 2022 71.49 73.62 71.45 73.49 2,227,567 +1.48(+2.06%)
Mar 09, 2022 71.69 72.31 71.21 72.01 1,071,471 +0.86(+1.21%)
Mar 08, 2022 69.87 72.59 69.74 71.15 1,079,919 +0.53(+0.75%)
Mar 07, 2022 69.93 71.40 69.71 70.62 1,238,332 +0.57(+0.81%)
Mar 04, 2022 68.79 70.78 68.60 70.05 877,081 +0.59(+0.85%)
Mar 03, 2022 69.81 69.87 68.50 69.46 1,247,031 -0.12(-0.17%)
Mar 02, 2022 68.60 69.97 68.04 69.58 948,231 +0.88(+1.28%)
Mar 01, 2022 68.10 69.53 67.70 68.70 1,292,941 +0.40(+0.59%)
Feb 28, 2022 67.92 68.49 67.19 68.30 1,378,142 -0.12(-0.18%)
Feb 25, 2022 67.56 69.30 67.09 68.42 1,344,570 +0.58(+0.85%)
Feb 24, 2022 67.14 67.95 66.22 67.84 1,534,090 -0.15(-0.22%)
Feb 23, 2022 68.76 69.34 67.82 67.99 1,478,906 -0.18(-0.26%)
Feb 22, 2022 68.08 68.82 67.77 68.17 1,438,210 -0.36(-0.53%)
Feb 18, 2022 68.53 0 +0.70(+1.03%)
Feb 17, 2022 67.34 68.71 66.97 67.83 2,953,530 +0.00(+0.00%)
Feb 16, 2022 67.40 68.12 66.93 67.83 1,498,343 +0.33(+0.49%)
Feb 15, 2022 66.78 68.20 66.51 67.50 1,834,324 +1.48(+2.24%)
Feb 14, 2022 66.48 66.62 65.60 66.02 2,283,969 -0.74(-1.11%)
Feb 11, 2022 67.24 67.97 66.53 66.76 1,577,904 -0.14(-0.21%)
Feb 10, 2022 67.28 67.99 66.41 66.90 3,147,758 -1.38(-2.02%)
Feb 09, 2022 66.84 69.89 66.61 68.28 3,234,290 -1.79(-2.55%)
Feb 08, 2022 70.63 72.73 67.90 70.07 3,279,786 -3.28(-4.47%)
Feb 07, 2022 72.70 73.89 72.65 73.35 1,465,125 +0.66(+0.91%)
Feb 04, 2022 73.02 73.26 72.27 72.69 1,322,119 -0.36(-0.49%)
Feb 03, 2022 73.96 72.84 73.05 1,582,956 -1.34(-1.80%)
Feb 02, 2022 74.92 75.42 73.09 74.39 1,745,964 -0.80(-1.06%)
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.