Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 68.13 68.31 65.03 65.20 807,592 -2.93(-4.30%)
Apr 28, 2022 66.19 68.52 64.17 68.13 1,034,292 +2.63(+4.02%)
Apr 27, 2022 64.49 65.78 63.57 65.50 521,662 +1.68(+2.63%)
Apr 26, 2022 65.26 65.42 63.71 63.82 418,317 -1.27(-1.95%)
Apr 25, 2022 64.85 65.14 62.25 65.09 639,786 -0.40(-0.61%)
Apr 22, 2022 66.02 66.72 65.11 65.49 512,249 -1.07(-1.61%)
Apr 21, 2022 69.56 69.97 66.08 66.56 515,862 -2.18(-3.17%)
Apr 20, 2022 68.31 69.45 67.36 68.74 544,950 +0.70(+1.03%)
Apr 19, 2022 67.44 68.24 67.20 68.04 497,457 +1.33(+1.99%)
Apr 18, 2022 66.73 67.48 66.22 66.71 324,832 +0.14(+0.21%)
Apr 14, 2022 65.57 67.12 64.89 66.57 416,475 +0.85(+1.29%)
Apr 13, 2022 65.59 66.11 64.65 65.72 316,221 +0.60(+0.92%)
Apr 12, 2022 64.91 65.76 64.91 65.12 411,717 +0.55(+0.85%)
Apr 11, 2022 65.73 66.37 64.52 64.57 450,039 -1.48(-2.24%)
Apr 08, 2022 65.39 66.49 64.81 66.05 553,981 +0.98(+1.51%)
Apr 07, 2022 65.11 65.31 63.70 65.07 1,838,555 -0.05(-0.08%)
Apr 06, 2022 67.42 67.86 65.08 65.12 929,984 -2.36(-3.50%)
Apr 05, 2022 70.14 71.15 67.30 67.48 820,919 -2.20(-3.16%)
Apr 04, 2022 70.86 70.87 69.03 69.68 493,397 -1.18(-1.67%)
Apr 01, 2022 72.11 73.20 70.25 70.86 727,048 -1.33(-1.84%)
Mar 31, 2022 73.93 74.78 72.15 72.19 438,651 -2.12(-2.85%)
Mar 30, 2022 74.77 75.00 73.79 74.31 376,314 -0.59(-0.79%)
Mar 29, 2022 72.86 75.01 71.61 74.90 663,475 +1.68(+2.29%)
Mar 28, 2022 73.17 73.31 72.15 73.22 419,426 -0.36(-0.49%)
Mar 25, 2022 72.52 73.60 72.14 73.58 350,348 +1.15(+1.59%)
Mar 24, 2022 72.49 72.81 71.90 72.43 241,494 -0.05(-0.07%)
Mar 23, 2022 71.84 72.88 71.59 72.48 361,304 +0.82(+1.14%)
Mar 22, 2022 71.78 72.75 71.18 71.66 426,669 -0.17(-0.24%)
Mar 21, 2022 71.41 72.66 70.75 71.83 514,451 +1.13(+1.60%)
Mar 18, 2022 68.78 70.86 68.49 70.70 774,570 +1.46(+2.11%)
Mar 17, 2022 68.17 69.36 67.84 69.24 515,992 +1.18(+1.73%)
Mar 16, 2022 68.92 70.52 67.18 68.06 488,934 -0.03(-0.04%)
Mar 15, 2022 68.75 69.30 66.30 68.09 812,349 -0.78(-1.13%)
Mar 14, 2022 72.18 72.50 68.28 68.87 772,311 -3.72(-5.12%)
Mar 11, 2022 73.51 75.08 72.47 72.59 601,477 -0.68(-0.93%)
Mar 10, 2022 71.27 74.20 71.27 73.27 685,550 +1.97(+2.76%)
Mar 09, 2022 70.70 71.99 69.61 71.30 1,092,071 +1.10(+1.57%)
Mar 08, 2022 69.00 70.75 67.29 70.20 1,067,543 +1.25(+1.81%)
Mar 07, 2022 69.50 72.70 69.50 68.95 821,427 -0.89(-1.27%)
Mar 04, 2022 66.99 70.77 66.74 69.84 1,224,692 +2.26(+3.34%)
Mar 03, 2022 66.20 67.62 65.97 67.58 414,903 +1.86(+2.83%)
Mar 02, 2022 64.00 66.00 64.00 65.72 335,472 +1.93(+3.03%)
Mar 01, 2022 65.01 65.49 63.09 63.79 537,605 -1.36(-2.09%)
Feb 28, 2022 63.71 65.19 63.20 65.15 534,718 +0.55(+0.85%)
Feb 25, 2022 64.46 64.86 64.18 64.60 527,134 +0.57(+0.89%)
Feb 24, 2022 62.25 64.15 61.46 64.03 443,960 +0.38(+0.60%)
Feb 23, 2022 66.37 66.95 63.51 63.65 498,268 -2.35(-3.56%)
Feb 22, 2022 67.21 67.24 65.69 66.00 523,163 -0.83(-1.24%)
Feb 18, 2022 66.83 0 -0.17(-0.25%)
Feb 17, 2022 67.65 67.73 66.33 67.00 471,909 -0.81(-1.19%)
Feb 16, 2022 65.08 68.12 64.72 67.81 847,558 +2.56(+3.92%)
Feb 15, 2022 63.88 65.49 63.88 65.25 378,310 +1.83(+2.89%)
Feb 14, 2022 63.14 63.93 62.52 63.42 302,404 -0.01(-0.02%)
Feb 11, 2022 63.35 64.08 62.60 63.43 598,664 +0.43(+0.68%)
Feb 10, 2022 63.41 64.78 62.69 63.00 816,695 -0.73(-1.15%)
Feb 09, 2022 64.36 65.08 63.25 63.73 354,526 +0.13(+0.20%)
Feb 08, 2022 64.37 64.53 63.11 63.60 452,168 -0.31(-0.49%)
Feb 07, 2022 64.82 65.10 63.78 63.91 312,930 -1.16(-1.78%)
Feb 04, 2022 64.51 65.72 63.76 65.07 356,651 +0.49(+0.76%)
Feb 03, 2022 64.79 65.20 64.58 279,494 +0.07(+0.11%)
Feb 02, 2022 65.28 66.14 64.45 64.51 339,504 -1.39(-2.11%)
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.