Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 57.34 58.58 56.90 58.01 358,272 +0.09(+0.16%)
Apr 28, 2022 55.79 57.96 54.55 57.92 255,617 +2.74(+4.97%)
Apr 27, 2022 54.91 56.46 54.49 55.18 284,055 +0.07(+0.13%)
Apr 26, 2022 55.67 55.72 54.34 55.11 340,199 -1.13(-2.01%)
Apr 25, 2022 54.38 56.27 54.30 56.24 237,610 +1.79(+3.29%)
Apr 22, 2022 56.37 56.76 54.20 54.45 198,123 -1.96(-3.47%)
Apr 21, 2022 58.47 59.00 56.14 56.41 222,121 -1.36(-2.35%)
Apr 20, 2022 59.30 59.97 57.59 57.77 205,697 -0.83(-1.42%)
Apr 19, 2022 56.89 58.93 56.74 58.60 243,351 +1.88(+3.31%)
Apr 18, 2022 56.52 57.18 55.51 56.72 308,832 -0.19(-0.33%)
Apr 14, 2022 57.85 57.85 56.42 56.91 212,368 -0.74(-1.28%)
Apr 13, 2022 56.23 57.97 56.23 57.65 153,799 +1.31(+2.33%)
Apr 12, 2022 57.36 58.19 56.15 56.34 184,097 -0.26(-0.46%)
Apr 11, 2022 56.70 57.75 56.10 56.60 147,839 -0.72(-1.26%)
Apr 08, 2022 58.06 58.78 57.16 57.32 159,430 -1.05(-1.80%)
Apr 07, 2022 58.56 59.73 57.94 58.37 183,860 -0.55(-0.93%)
Apr 06, 2022 59.49 59.88 58.36 58.92 201,610 -1.10(-1.83%)
Apr 05, 2022 61.12 61.68 59.83 60.02 191,918 -1.31(-2.14%)
Apr 04, 2022 60.26 61.72 60.26 61.33 151,594 +0.91(+1.51%)
Apr 01, 2022 60.18 60.88 59.30 60.42 283,877 +0.55(+0.92%)
Mar 31, 2022 60.48 61.03 59.83 59.87 225,936 -0.47(-0.78%)
Mar 30, 2022 61.23 61.94 59.92 60.34 212,747 -1.34(-2.17%)
Mar 29, 2022 60.28 62.23 60.28 61.68 363,196 +2.49(+4.21%)
Mar 28, 2022 58.87 59.81 58.33 59.19 198,561 +0.37(+0.63%)
Mar 25, 2022 60.10 60.17 57.31 58.82 248,471 -1.15(-1.92%)
Mar 24, 2022 59.88 60.29 58.47 59.97 232,462 +0.33(+0.55%)
Mar 23, 2022 61.31 61.31 59.36 59.64 261,914 -2.50(-4.02%)
Mar 22, 2022 60.02 62.40 59.46 62.14 369,188 +2.18(+3.64%)
Mar 21, 2022 59.97 60.95 59.18 59.96 438,637 -1.28(-2.09%)
Mar 18, 2022 62.17 62.88 61.13 61.24 2,767,583 -1.14(-1.83%)
Mar 17, 2022 62.07 62.64 60.70 62.38 517,645 -0.27(-0.43%)
Mar 16, 2022 61.68 63.65 60.57 62.65 581,987 +1.22(+1.99%)
Mar 15, 2022 61.14 62.16 60.11 61.43 447,395 +0.26(+0.43%)
Mar 14, 2022 59.26 63.84 59.26 61.17 590,069 +1.63(+2.74%)
Mar 11, 2022 60.80 60.85 59.25 59.54 260,475 -0.58(-0.96%)
Mar 10, 2022 58.38 60.38 57.91 60.12 267,237 +0.28(+0.47%)
Mar 09, 2022 58.09 60.03 57.78 59.84 274,972 +2.90(+5.09%)
Mar 08, 2022 58.18 59.05 56.71 56.94 359,721 -1.27(-2.18%)
Mar 07, 2022 59.64 60.50 58.10 58.21 455,934 -1.20(-2.02%)
Mar 04, 2022 60.00 60.69 58.38 59.41 403,345 -0.73(-1.21%)
Mar 03, 2022 61.92 61.92 59.00 60.14 364,016 -1.22(-1.99%)
Mar 02, 2022 60.94 61.89 60.34 61.36 470,917 +0.49(+0.80%)
Mar 01, 2022 61.67 62.96 60.45 60.87 403,311 -1.62(-2.59%)
Feb 28, 2022 61.36 63.40 61.36 62.49 365,995 +0.47(+0.76%)
Feb 25, 2022 62.19 62.70 60.95 62.02 315,528 -0.43(-0.69%)
Feb 24, 2022 56.71 62.52 56.71 62.45 453,260 +4.12(+7.06%)
Feb 23, 2022 56.75 60.33 53.81 58.33 542,774 -3.36(-5.45%)
Feb 22, 2022 61.73 62.72 60.81 61.69 257,419 -0.66(-1.06%)
Feb 18, 2022 62.35 0 -1.69(-2.64%)
Feb 17, 2022 66.51 66.58 64.03 64.04 185,039 -3.50(-5.18%)
Feb 16, 2022 67.42 67.93 66.14 67.54 143,852 -0.55(-0.81%)
Feb 15, 2022 67.40 68.34 65.99 68.09 231,019 +1.89(+2.85%)
Feb 14, 2022 66.15 67.53 65.53 66.20 173,499 -0.13(-0.20%)
Feb 11, 2022 68.40 69.51 65.96 66.33 280,616 -1.75(-2.57%)
Feb 10, 2022 68.81 70.50 67.51 68.08 220,243 -2.59(-3.66%)
Feb 09, 2022 68.24 70.98 68.24 70.67 321,161 +3.12(+4.62%)
Feb 08, 2022 65.38 67.65 65.18 67.55 213,873 +1.89(+2.88%)
Feb 07, 2022 64.40 66.42 64.40 65.66 227,492 +1.24(+1.92%)
Feb 04, 2022 63.34 65.23 62.93 64.42 173,443 +0.55(+0.86%)
Feb 03, 2022 65.25 63.66 63.87 219,199 -2.59(-3.90%)
Feb 02, 2022 68.20 69.09 66.13 66.46 202,252 -1.33(-1.96%)
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.