Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 65.29 65.67 64.13 64.17 965,328 -1.27(-1.93%)
Mar 30, 2022 67.05 67.33 65.13 65.44 1,125,766 -1.81(-2.69%)
Mar 29, 2022 67.09 67.78 66.48 67.25 911,507 +0.74(+1.11%)
Mar 28, 2022 66.19 66.82 65.74 66.51 655,737 +0.14(+0.22%)
Mar 25, 2022 64.54 66.43 64.54 66.37 845,076 +1.95(+3.02%)
Mar 24, 2022 65.05 65.48 64.05 64.42 629,465 -0.35(-0.55%)
Mar 23, 2022 65.39 65.51 64.37 64.78 614,908 -0.77(-1.17%)
Mar 22, 2022 66.15 66.44 65.50 65.54 749,084 -0.04(-0.06%)
Mar 21, 2022 65.65 66.12 65.06 65.58 553,159 +0.07(+0.10%)
Mar 18, 2022 65.39 65.63 63.97 65.51 1,542,635 +0.08(+0.12%)
Mar 17, 2022 63.45 65.61 63.22 65.44 703,227 +1.00(+1.55%)
Mar 16, 2022 64.53 65.33 63.43 64.44 961,810 +0.52(+0.81%)
Mar 15, 2022 63.81 64.25 63.04 63.92 1,366,587 +0.57(+0.89%)
Mar 14, 2022 62.92 64.47 62.21 63.36 701,851 +1.28(+2.07%)
Mar 11, 2022 62.01 62.72 61.58 62.07 870,145 +0.50(+0.81%)
Mar 10, 2022 60.31 61.62 59.95 61.58 1,559,832 +0.04(+0.06%)
Mar 09, 2022 59.84 61.99 59.38 61.54 1,275,242 +3.17(+5.43%)
Mar 08, 2022 58.90 59.96 56.41 58.37 1,596,477 +0.07(+0.11%)
Mar 07, 2022 62.97 63.05 58.19 58.30 2,202,624 -4.91(-7.77%)
Mar 04, 2022 63.66 64.18 62.49 63.21 1,115,360 -1.29(-2.00%)
Mar 03, 2022 63.66 64.70 63.39 64.50 1,500,642 +1.21(+1.92%)
Mar 02, 2022 63.52 64.01 63.01 63.29 951,946 +0.14(+0.23%)
Mar 01, 2022 64.04 64.41 62.34 63.14 1,013,583 -0.99(-1.55%)
Feb 28, 2022 63.88 64.85 63.08 64.14 1,977,851 -1.27(-1.94%)
Feb 25, 2022 63.31 66.01 64.14 65.41 1,322,563 +1.62(+2.55%)
Feb 24, 2022 65.14 65.53 62.41 63.78 1,509,735 -2.45(-3.69%)
Feb 23, 2022 66.53 66.97 65.70 66.23 1,120,948 +0.00(+0.00%)
Feb 22, 2022 66.59 66.89 65.52 66.23 1,172,494 +0.01(+0.01%)
Feb 18, 2022 66.22 0 +1.87(+2.91%)
Feb 17, 2022 60.47 64.53 60.21 64.35 1,711,086 +3.07(+5.00%)
Feb 16, 2022 61.44 62.05 60.95 61.28 1,248,244 -0.25(-0.40%)
Feb 15, 2022 61.04 62.02 60.95 61.53 826,270 +1.04(+1.72%)
Feb 14, 2022 60.74 60.94 59.86 60.49 909,693 -0.37(-0.61%)
Feb 11, 2022 61.23 62.18 60.52 60.86 724,742 -0.65(-1.06%)
Feb 10, 2022 61.75 62.64 61.17 61.51 693,168 -0.81(-1.30%)
Feb 09, 2022 62.67 62.96 62.13 62.32 598,721 +0.26(+0.42%)
Feb 08, 2022 61.04 62.41 60.47 62.06 754,233 +1.35(+2.22%)
Feb 07, 2022 61.73 61.88 60.63 60.72 1,095,758 -0.77(-1.26%)
Feb 04, 2022 63.09 63.35 61.32 61.49 1,416,564 -2.35(-3.68%)
Feb 03, 2022 64.86 63.73 63.84 669,081 -1.38(-2.11%)
Feb 02, 2022 64.65 65.50 64.09 65.22 886,895 +0.25(+0.38%)
Feb 01, 2022 65.02 65.91 64.42 64.97 920,620 +0.08(+0.12%)
Jan 31, 2022 64.09 64.89 793,038 +0.04(+0.06%)
Jan 28, 2022 63.52 64.98 62.75 64.85 1,356,679 +1.25(+1.97%)
Jan 27, 2022 63.52 65.05 62.99 63.60 896,961 +0.83(+1.32%)
Jan 26, 2022 63.06 64.26 62.52 62.77 1,000,886 -0.10(-0.15%)
Jan 25, 2022 62.34 63.48 61.23 62.87 1,126,649 -0.48(-0.75%)
Jan 24, 2022 62.96 63.45 61.39 63.34 1,890,578 -0.45(-0.70%)
Jan 21, 2022 64.96 65.54 63.58 63.79 1,679,338 -1.27(-1.95%)
Jan 20, 2022 66.85 67.17 64.97 65.06 1,750,432 -0.52(-0.79%)
Jan 19, 2022 63.92 65.91 63.70 65.58 1,633,291 +2.11(+3.33%)
Jan 18, 2022 64.08 64.22 63.28 63.47 804,324 -1.21(-1.88%)
Jan 14, 2022 64.68 0 -0.07(-0.10%)
Jan 13, 2022 63.68 64.87 63.68 64.75 845,754 +1.24(+1.96%)
Jan 12, 2022 63.56 63.89 62.83 63.51 544,477 +0.44(+0.70%)
Jan 11, 2022 62.66 63.15 62.02 63.07 590,987 +0.56(+0.90%)
Jan 10, 2022 62.39 62.53 61.55 62.50 554,018 -0.27(-0.43%)
Jan 07, 2022 63.47 63.98 62.74 62.77 594,197 -0.90(-1.41%)
Jan 06, 2022 64.08 64.18 63.22 63.67 533,593 -0.15(-0.24%)
Jan 05, 2022 64.58 65.48 63.80 63.82 786,230 -0.13(-0.21%)
Jan 04, 2022 63.38 64.77 63.25 63.95 944,506 +0.35(+0.56%)
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.