Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2022 65.75 550 +0.75(+1.15%)
Apr 27, 2022 64.68 65.00 64.64 65.00 6,102 +0.95(+1.48%)
Apr 26, 2022 64.61 64.61 64.05 64.05 887 -2.45(-3.68%)
Apr 25, 2022 65.22 66.94 65.22 66.50 1,203 -1.75(-2.56%)
Apr 22, 2022 71.17 71.17 68.25 68.25 864 -2.27(-3.22%)
Apr 21, 2022 68.68 71.77 68.68 70.52 1,183 +3.17(+4.71%)
Apr 20, 2022 67.35 67.35 67.35 67.35 487 +0.60(+0.90%)
Apr 19, 2022 66.75 66.75 66.75 66.75 702 -2.00(-2.91%)
Apr 18, 2022 69.98 69.98 66.47 68.75 2,192 -0.95(-1.36%)
Apr 14, 2022 69.50 71.24 69.50 69.70 2,029 +0.40(+0.58%)
Apr 13, 2022 67.97 69.50 67.97 69.30 1,632 +2.20(+3.28%)
Apr 12, 2022 67.10 67.10 67.10 67.10 2,308 -2.90(-4.14%)
Apr 11, 2022 70.00 70.00 70.00 70.00 558 -4.00(-5.41%)
Apr 08, 2022 75.52 75.52 72.79 74.00 4,307 +0.50(+0.68%)
Apr 07, 2022 72.50 73.50 72.50 73.50 864 -1.90(-2.52%)
Apr 06, 2022 74.91 75.40 74.90 75.40 2,629 -2.40(-3.08%)
Apr 05, 2022 77.80 77.80 77.80 77.80 527 -1.70(-2.14%)
Apr 04, 2022 79.84 79.84 77.05 79.50 4,125 +2.38(+3.08%)
Apr 01, 2022 77.12 77.12 77.12 77.12 440 -2.88(-3.59%)
Mar 30, 2022 80.00 1,159 +0.18(+0.23%)
Mar 28, 2022 79.82 364 +0.04(+0.05%)
Mar 25, 2022 82.50 82.50 79.78 79.78 2,038 -3.17(-3.82%)
Mar 24, 2022 82.95 82.95 82.95 82.95 3,055 +1.45(+1.78%)
Mar 23, 2022 83.06 83.06 80.70 81.50 1,753 +0.60(+0.74%)
Mar 22, 2022 81.45 81.45 78.29 80.90 4,053 -2.00(-2.41%)
Mar 21, 2022 83.14 83.14 82.90 82.90 964 -0.10(-0.12%)
Mar 18, 2022 83.30 83.30 79.70 83.00 2,140 +1.25(+1.53%)
Mar 17, 2022 79.98 81.88 79.92 81.75 2,494 +3.06(+3.89%)
Mar 16, 2022 78.74 78.74 78.69 78.69 620 +5.21(+7.10%)
Mar 15, 2022 74.25 74.25 73.48 73.48 1,759 -0.22(-0.30%)
Mar 14, 2022 73.70 73.70 73.70 73.70 510 -1.90(-2.51%)
Mar 11, 2022 77.60 77.60 75.60 75.60 6,710 -2.90(-3.69%)
Mar 10, 2022 80.14 80.14 78.50 78.50 1,369 +0.05(+0.06%)
Mar 09, 2022 75.22 78.45 75.22 78.45 851 -1.05(-1.32%)
Mar 08, 2022 79.50 80.08 79.50 79.50 1,596 -0.25(-0.31%)
Mar 07, 2022 82.13 82.13 77.81 79.75 2,347 -4.85(-5.73%)
Mar 04, 2022 84.60 84.60 83.51 84.60 2,181 -2.75(-3.15%)
Mar 03, 2022 87.66 88.14 87.35 87.35 1,051 -0.65(-0.74%)
Mar 02, 2022 86.40 88.00 86.10 88.00 784 +1.25(+1.44%)
Feb 28, 2022 86.75 711 -0.50(-0.57%)
Feb 25, 2022 87.56 87.56 86.18 87.25 6,423 +2.05(+2.41%)
Feb 24, 2022 85.20 85.20 85.20 85.20 737 -0.30(-0.35%)
Feb 23, 2022 85.50 85.50 85.50 85.50 478 -1.20(-1.38%)
Feb 22, 2022 88.46 88.46 86.70 86.70 3,847 -0.20(-0.23%)
Feb 18, 2022 86.90 0 +0.10(+0.12%)
Feb 17, 2022 89.00 89.00 85.71 86.80 1,732 -3.50(-3.88%)
Feb 16, 2022 89.85 90.62 89.85 90.30 2,830 +1.50(+1.69%)
Feb 15, 2022 89.96 89.96 86.61 88.80 4,918 +1.30(+1.49%)
Feb 14, 2022 87.50 87.50 87.50 87.50 617 -0.30(-0.34%)
Feb 11, 2022 87.76 89.00 86.58 87.80 1,436 -0.20(-0.23%)
Feb 10, 2022 89.42 89.42 87.66 88.00 2,563 +1.40(+1.62%)
Feb 08, 2022 86.60 444 +0.66(+0.77%)
Feb 07, 2022 85.92 87.56 85.92 85.94 1,152 -0.56(-0.64%)
Feb 04, 2022 84.62 86.50 84.62 86.50 995 +0.92(+1.07%)
Feb 03, 2022 84.70 85.58 1,264 -4.62(-5.12%)
Feb 02, 2022 89.92 90.84 89.92 90.20 3,095 +2.45(+2.79%)
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.