Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 63.25 63.87 61.39 61.63 4,142,687 -1.96(-3.08%)
Apr 28, 2022 63.44 63.74 62.08 63.59 3,434,551 +0.82(+1.30%)
Apr 27, 2022 62.70 63.43 62.17 62.77 3,498,856 +0.17(+0.27%)
Apr 26, 2022 63.73 64.57 62.58 62.60 3,713,894 -2.21(-3.42%)
Apr 25, 2022 64.41 64.97 62.50 64.82 7,490,734 -0.45(-0.69%)
Apr 22, 2022 67.02 67.10 65.21 65.27 3,318,824 -1.90(-2.82%)
Apr 21, 2022 68.49 68.66 67.01 67.16 2,372,616 -0.81(-1.19%)
Apr 20, 2022 67.70 68.58 67.63 67.97 3,030,434 +0.56(+0.84%)
Apr 19, 2022 67.11 67.64 66.83 67.41 2,837,415 +0.57(+0.86%)
Apr 18, 2022 65.99 67.22 65.82 66.83 3,241,253 +0.55(+0.84%)
Apr 14, 2022 66.08 66.73 65.82 66.28 3,035,080 +0.18(+0.27%)
Apr 13, 2022 65.48 66.18 65.01 66.10 2,287,675 +0.27(+0.41%)
Apr 12, 2022 66.42 67.12 65.40 65.83 2,898,609 -0.39(-0.60%)
Apr 11, 2022 66.32 67.36 66.07 66.22 2,824,668 -0.03(-0.04%)
Apr 08, 2022 65.79 66.76 65.46 66.25 3,149,545 +0.99(+1.52%)
Apr 07, 2022 65.59 65.75 63.96 65.26 3,711,484 -0.49(-0.74%)
Apr 06, 2022 65.74 66.40 65.47 65.75 4,379,714 +0.06(+0.09%)
Apr 05, 2022 65.28 66.38 65.14 65.69 4,647,684 +0.35(+0.53%)
Apr 04, 2022 65.97 66.06 64.89 65.34 2,990,590 -0.81(-1.22%)
Apr 01, 2022 66.47 67.07 65.76 66.15 4,487,736 +0.21(+0.31%)
Mar 31, 2022 67.09 67.49 65.93 65.94 4,896,078 -1.27(-1.88%)
Mar 30, 2022 67.17 67.75 66.80 67.21 4,781,232 +0.11(+0.17%)
Mar 29, 2022 67.60 67.78 66.46 67.10 4,103,301 +0.22(+0.32%)
Mar 28, 2022 66.74 66.89 65.96 66.88 3,923,948 -0.01(-0.01%)
Mar 25, 2022 65.64 67.18 65.64 66.89 3,460,138 +1.03(+1.57%)
Mar 24, 2022 65.53 66.30 65.32 65.86 3,221,129 +0.72(+1.11%)
Mar 23, 2022 65.60 66.38 65.10 65.14 4,063,174 -0.84(-1.28%)
Mar 22, 2022 65.33 66.77 65.33 65.98 5,365,460 +1.45(+2.25%)
Mar 21, 2022 64.77 65.04 63.86 64.53 6,217,068 +0.30(+0.47%)
Mar 18, 2022 63.78 64.28 62.99 64.22 12,186,540 +0.26(+0.41%)
Mar 17, 2022 62.62 63.99 62.25 63.96 5,115,187 +0.61(+0.96%)
Mar 16, 2022 62.10 63.58 61.98 63.35 7,039,801 +2.06(+3.37%)
Mar 15, 2022 61.19 61.64 60.56 61.29 4,029,257 +0.59(+0.97%)
Mar 14, 2022 61.28 61.70 60.27 60.70 5,374,153 +0.46(+0.76%)
Mar 11, 2022 60.85 61.48 60.10 60.24 4,526,201 -0.08(-0.12%)
Mar 10, 2022 59.68 60.31 3,919,180 -0.15(-0.25%)
Mar 09, 2022 60.70 61.24 60.10 60.46 5,343,817 +2.33(+4.00%)
Mar 08, 2022 58.65 59.98 57.82 58.14 6,231,055 -0.01(-0.02%)
Mar 07, 2022 59.19 59.40 57.99 58.14 6,895,420 -1.89(-3.14%)
Mar 04, 2022 60.80 61.12 58.90 60.03 7,564,522 -2.42(-3.88%)
Mar 03, 2022 62.47 63.09 61.66 62.45 4,931,713 +0.14(+0.23%)
Mar 02, 2022 61.03 62.79 60.88 62.31 4,886,630 +1.85(+3.06%)
Mar 01, 2022 62.57 62.79 59.82 60.46 8,251,859 -2.92(-4.60%)
Feb 28, 2022 62.16 63.48 61.95 63.38 5,960,902 -0.95(-1.47%)
Feb 25, 2022 62.43 64.53 63.36 64.33 5,124,286 +2.20(+3.53%)
Feb 24, 2022 61.79 62.30 60.29 62.13 7,895,768 -1.72(-2.69%)
Feb 23, 2022 65.16 65.44 63.58 63.85 4,764,378 -0.85(-1.32%)
Feb 22, 2022 65.20 65.65 63.97 64.70 4,071,897 -0.55(-0.85%)
Feb 18, 2022 65.26 0 -0.24(-0.37%)
Feb 17, 2022 66.17 66.50 65.08 65.50 4,016,133 -1.61(-2.40%)
Feb 16, 2022 66.59 67.82 66.40 67.11 3,668,743 -0.04(-0.06%)
Feb 15, 2022 66.52 67.58 66.39 67.15 3,513,872 +1.35(+2.05%)
Feb 14, 2022 66.98 67.06 65.28 65.80 7,888,561 -0.84(-1.27%)
Feb 11, 2022 65.97 68.07 65.92 66.65 6,838,758 +0.50(+0.75%)
Feb 10, 2022 65.78 67.42 65.75 66.15 4,301,421 +0.07(+0.11%)
Feb 09, 2022 66.15 67.18 65.97 66.07 4,447,363 +0.08(+0.13%)
Feb 08, 2022 65.40 66.21 64.98 65.99 5,468,157 +1.37(+2.12%)
Feb 07, 2022 64.59 65.29 64.14 64.62 4,548,678 +0.34(+0.53%)
Feb 04, 2022 63.21 64.97 63.03 64.28 4,369,215 +1.17(+1.86%)
Feb 03, 2022 65.22 63.11 4,658,190 -0.75(-1.17%)
Feb 02, 2022 63.25 64.19 62.87 63.85 6,836,514 +0.41(+0.65%)
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.