Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 75.59 75.93 74.53 74.79 8,958,877 -1.09(-1.43%)
Apr 28, 2022 75.63 76.53 75.37 75.88 8,252,136 +0.59(+0.79%)
Apr 27, 2022 76.00 76.46 75.25 75.29 7,397,087 -0.95(-1.25%)
Apr 26, 2022 76.99 77.23 76.20 76.24 10,891,594 -0.98(-1.27%)
Apr 25, 2022 77.38 77.63 76.58 77.22 8,761,425 -0.55(-0.71%)
Apr 22, 2022 78.01 78.17 77.69 77.77 3,935,148 -0.29(-0.37%)
Apr 21, 2022 78.19 78.27 77.85 78.06 3,662,621 -0.01(-0.01%)
Apr 20, 2022 78.28 78.46 78.02 78.07 3,456,029 -0.12(-0.15%)
Apr 19, 2022 78.07 78.50 77.97 78.19 3,492,673 -0.03(-0.04%)
Apr 18, 2022 77.96 78.28 77.88 78.22 6,267,527 +0.13(+0.16%)
Apr 14, 2022 78.12 78.33 78.01 78.09 4,620,901 -0.17(-0.21%)
Apr 13, 2022 78.48 78.53 77.95 78.26 6,012,229 +0.03(+0.04%)
Apr 12, 2022 78.28 78.50 78.10 78.23 4,818,493 +0.06(+0.08%)
Apr 11, 2022 78.68 78.92 78.11 78.17 4,473,250 -0.60(-0.76%)
Apr 08, 2022 78.73 79.12 78.59 78.77 3,199,456 -0.02(-0.03%)
Apr 07, 2022 78.81 79.12 78.66 78.79 4,006,074 +0.00(+0.00%)
Apr 06, 2022 78.63 79.19 78.63 78.79 4,961,265 -0.27(-0.34%)
Apr 05, 2022 79.28 79.79 78.93 79.05 3,658,700 -0.34(-0.43%)
Apr 04, 2022 79.48 79.61 79.14 79.40 6,627,249 -0.09(-0.11%)
Apr 01, 2022 78.51 79.53 78.46 79.48 3,822,416 +0.70(+0.89%)
Mar 31, 2022 79.07 79.42 78.61 78.79 7,612,886 -0.25(-0.31%)
Mar 30, 2022 79.18 79.33 78.98 79.03 5,220,966 -0.38(-0.48%)
Mar 29, 2022 78.83 79.42 78.83 79.42 5,619,849 +0.73(+0.92%)
Mar 28, 2022 78.00 78.75 77.87 78.69 7,389,097 +0.46(+0.59%)
Mar 25, 2022 78.35 78.65 78.19 78.23 5,474,736 -0.08(-0.10%)
Mar 24, 2022 78.04 78.33 77.66 78.30 3,779,762 +0.54(+0.70%)
Mar 23, 2022 77.84 78.52 77.72 77.76 5,397,250 -0.23(-0.29%)
Mar 22, 2022 77.60 78.12 77.60 77.99 6,561,086 +0.45(+0.58%)
Mar 21, 2022 77.54 77.79 77.11 77.54 7,883,275 +0.08(+0.10%)
Mar 18, 2022 77.45 78.04 77.25 77.46 16,477,208 -0.13(-0.16%)
Mar 17, 2022 78.17 78.17 77.31 77.59 8,119,858 -0.23(-0.29%)
Mar 16, 2022 78.46 78.53 77.44 77.81 10,905,364 -0.38(-0.49%)
Mar 15, 2022 78.12 78.48 77.84 78.20 7,475,483 -0.04(-0.05%)
Mar 14, 2022 78.73 79.12 78.14 78.24 9,694,056 -0.75(-0.95%)
Mar 11, 2022 79.47 79.86 78.86 78.98 10,894,270 -0.48(-0.61%)
Mar 10, 2022 79.44 79.24 79.47 7,098,292 -0.03(-0.04%)
Mar 09, 2022 80.03 80.14 79.33 79.49 10,080,598 -0.20(-0.25%)
Mar 08, 2022 79.09 80.09 78.99 79.69 7,645,340 +0.47(+0.60%)
Mar 07, 2022 79.84 80.15 79.07 79.22 8,687,609 -0.87(-1.08%)
Mar 04, 2022 80.02 80.48 79.95 80.08 7,656,431 -0.07(-0.09%)
Mar 03, 2022 80.20 80.30 79.75 80.15 7,137,863 +0.02(+0.02%)
Mar 02, 2022 80.00 80.32 79.60 80.13 8,169,154 +0.59(+0.74%)
Mar 01, 2022 79.80 80.15 79.24 79.54 8,162,918 -0.61(-0.76%)
Feb 28, 2022 79.71 80.22 79.55 80.15 10,435,485 +0.06(+0.07%)
Feb 25, 2022 79.81 80.19 79.65 80.09 5,796,250 +0.42(+0.53%)
Feb 24, 2022 78.78 79.84 78.70 79.67 10,555,821 +0.30(+0.37%)
Feb 23, 2022 79.70 79.78 79.11 79.38 9,532,853 -0.51(-0.64%)
Feb 22, 2022 79.81 80.52 79.77 79.89 11,166,825 +0.18(+0.22%)
Feb 18, 2022 79.71 0 +0.08(+0.10%)
Feb 17, 2022 80.11 80.15 79.56 79.63 5,031,839 -0.48(-0.60%)
Feb 16, 2022 80.10 80.43 79.76 80.11 6,595,806 -0.06(-0.07%)
Feb 15, 2022 80.25 80.65 80.01 80.17 9,182,678 +0.02(+0.02%)
Feb 14, 2022 80.14 80.28 79.77 80.15 7,137,534 +0.00(+0.00%)
Feb 11, 2022 80.15 80.47 79.75 80.15 7,088,038 +0.05(+0.06%)
Feb 10, 2022 79.78 80.59 79.74 80.10 9,212,879 -0.05(-0.06%)
Feb 09, 2022 79.22 80.51 78.83 80.15 11,599,069 +1.25(+1.58%)
Feb 08, 2022 78.36 79.46 78.24 78.90 9,259,179 +0.72(+0.92%)
Feb 07, 2022 78.47 78.66 78.01 78.19 9,236,190 +0.25(+0.32%)
Feb 04, 2022 77.15 78.51 77.10 77.94 13,481,793 +0.30(+0.38%)
Feb 03, 2022 77.94 77.40 77.65 20,291,328 -0.30(-0.38%)
Feb 02, 2022 77.77 78.38 77.63 77.94 17,674,498 +0.19(+0.24%)
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.