Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 74.87 74.87 72.73 72.77 7,211,302 -2.25(-3.00%)
Mar 30, 2022 77.61 77.68 74.77 75.02 6,476,811 -3.48(-4.43%)
Mar 29, 2022 76.54 78.93 76.19 78.50 7,425,704 +3.15(+4.18%)
Mar 28, 2022 74.69 75.45 73.58 75.35 5,025,415 +0.69(+0.93%)
Mar 25, 2022 75.81 76.00 74.13 74.66 4,730,734 -0.99(-1.31%)
Mar 24, 2022 75.25 75.76 74.19 75.65 3,231,252 +0.78(+1.04%)
Mar 23, 2022 76.03 76.47 74.76 74.87 5,943,022 -1.66(-2.17%)
Mar 22, 2022 75.40 76.81 75.36 76.53 4,414,532 +1.70(+2.27%)
Mar 21, 2022 76.57 77.01 74.28 74.83 5,928,381 -1.76(-2.30%)
Mar 18, 2022 75.19 76.65 75.03 76.59 5,763,444 +0.99(+1.31%)
Mar 17, 2022 74.03 75.76 73.45 75.60 5,545,940 +1.11(+1.49%)
Mar 16, 2022 72.62 74.71 72.17 74.49 9,784,082 +2.78(+3.88%)
Mar 15, 2022 69.95 71.85 69.95 71.71 6,461,937 +2.05(+2.94%)
Mar 14, 2022 70.74 71.54 69.37 69.66 6,082,795 -0.80(-1.13%)
Mar 11, 2022 72.78 72.82 70.40 70.46 7,053,934 -1.93(-2.67%)
Mar 10, 2022 71.33 72.48 70.73 72.40 5,917,332 +0.03(+0.04%)
Mar 09, 2022 72.76 73.32 72.17 72.37 4,960,337 +1.40(+1.97%)
Mar 08, 2022 69.89 73.37 69.25 70.97 9,503,181 +1.55(+2.23%)
Mar 07, 2022 72.64 73.19 69.36 69.42 13,590,062 -3.20(-4.41%)
Mar 04, 2022 73.61 73.89 71.67 72.63 7,729,717 -1.46(-1.97%)
Mar 03, 2022 75.03 75.30 73.17 74.09 6,774,628 -0.94(-1.26%)
Mar 02, 2022 72.77 75.62 72.57 75.03 7,797,088 +2.61(+3.60%)
Mar 01, 2022 74.53 74.80 71.90 72.43 9,024,008 -1.90(-2.55%)
Feb 28, 2022 73.32 74.85 73.10 74.32 9,571,868 -0.02(-0.03%)
Feb 25, 2022 72.87 74.43 72.27 74.34 7,658,581 +1.28(+1.75%)
Feb 24, 2022 67.61 73.30 67.34 73.06 10,372,170 +2.76(+3.93%)
Feb 23, 2022 72.70 72.82 70.22 70.30 8,278,676 -1.72(-2.39%)
Feb 22, 2022 74.43 75.29 71.72 72.02 9,370,218 -2.95(-3.94%)
Feb 18, 2022 74.98 0 -0.59(-0.78%)
Feb 17, 2022 77.24 77.65 75.32 75.56 4,100,529 -2.04(-2.63%)
Feb 16, 2022 78.08 78.38 76.77 77.60 4,977,824 -0.97(-1.24%)
Feb 15, 2022 76.84 78.71 76.84 78.57 4,299,397 +2.57(+3.38%)
Feb 14, 2022 76.40 77.11 75.46 76.00 4,077,808 -0.43(-0.57%)
Feb 11, 2022 78.12 78.61 76.02 76.44 6,290,428 -1.52(-1.95%)
Feb 10, 2022 78.32 80.40 77.48 77.96 5,054,593 -1.72(-2.16%)
Feb 09, 2022 78.87 79.78 78.71 79.68 3,846,640 +1.61(+2.06%)
Feb 08, 2022 75.85 78.43 75.85 78.07 4,311,890 +2.16(+2.85%)
Feb 07, 2022 76.00 76.99 75.07 75.91 3,169,625 +0.38(+0.51%)
Feb 04, 2022 75.65 76.21 73.49 75.52 10,163,579 +0.16(+0.22%)
Feb 03, 2022 76.52 75.11 75.36 9,904,707 -2.03(-2.62%)
Feb 02, 2022 79.82 80.00 76.68 77.39 8,391,233 -2.20(-2.77%)
Feb 01, 2022 78.77 79.79 77.46 79.59 3,014,153 +0.95(+1.21%)
Jan 31, 2022 75.40 78.65 78.64 6,284,978 +3.03(+4.01%)
Jan 28, 2022 74.74 75.72 72.81 75.61 7,786,059 +0.71(+0.95%)
Jan 27, 2022 76.36 77.61 74.60 74.90 7,274,399 -0.66(-0.88%)
Jan 26, 2022 79.09 79.09 75.29 75.56 7,396,028 -2.07(-2.66%)
Jan 25, 2022 77.36 78.66 76.28 77.63 6,661,225 -1.30(-1.65%)
Jan 24, 2022 73.29 79.18 72.76 78.93 11,927,227 +4.47(+6.01%)
Jan 21, 2022 75.05 76.26 73.65 74.46 8,253,034 -1.12(-1.48%)
Jan 20, 2022 78.64 80.14 75.34 75.57 5,070,896 -2.62(-3.35%)
Jan 19, 2022 79.14 79.86 78.15 78.19 4,363,833 -0.58(-0.73%)
Jan 18, 2022 79.57 79.91 78.42 78.77 5,008,993 -1.70(-2.12%)
Jan 14, 2022 80.47 0 -1.72(-2.10%)
Jan 13, 2022 83.44 83.87 81.99 82.19 4,169,175 -0.72(-0.87%)
Jan 12, 2022 84.30 84.84 82.18 82.91 3,646,621 -0.97(-1.16%)
Jan 11, 2022 82.64 84.13 81.95 83.89 4,182,740 +1.39(+1.68%)
Jan 10, 2022 82.96 83.23 79.81 82.50 5,503,768 -1.39(-1.65%)
Jan 07, 2022 84.92 85.80 83.60 83.89 2,793,527 -1.07(-1.26%)
Jan 06, 2022 84.53 85.79 83.22 84.95 4,832,210 +0.54(+0.64%)
Jan 05, 2022 87.39 87.85 84.38 84.41 2,549,011 -2.94(-3.37%)
Jan 04, 2022 88.17 88.73 86.69 87.36 3,637,500 -0.76(-0.86%)
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.