Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 56.40 57.33 55.03 55.17 969,540 -1.84(-3.23%)
Apr 28, 2022 55.51 57.19 55.15 57.01 1,026,692 +2.28(+4.17%)
Apr 27, 2022 55.01 55.46 54.09 54.73 1,433,129 -0.67(-1.21%)
Apr 26, 2022 57.40 57.55 55.37 55.40 1,264,548 -2.32(-4.02%)
Apr 25, 2022 56.13 57.74 55.65 57.72 1,222,199 +1.40(+2.49%)
Apr 22, 2022 56.98 57.54 56.25 56.32 927,099 -0.98(-1.71%)
Apr 21, 2022 58.07 58.71 57.09 57.30 1,120,116 -0.39(-0.68%)
Apr 20, 2022 57.61 58.36 57.31 57.69 753,825 +0.61(+1.07%)
Apr 19, 2022 55.60 57.11 55.53 57.08 1,482,110 +1.24(+2.22%)
Apr 18, 2022 55.76 56.47 55.55 55.84 794,714 +0.00(+0.00%)
Apr 14, 2022 57.29 57.63 55.84 55.84 1,701,157 -1.42(-2.48%)
Apr 13, 2022 56.15 57.47 56.06 57.26 941,045 +0.94(+1.67%)
Apr 12, 2022 57.16 58.18 56.01 56.32 995,419 -0.85(-1.49%)
Apr 11, 2022 57.63 58.38 57.12 57.17 812,954 -1.05(-1.80%)
Apr 08, 2022 58.14 58.51 57.38 58.22 1,005,907 +0.06(+0.10%)
Apr 07, 2022 58.30 58.69 57.16 58.16 781,501 -0.03(-0.05%)
Apr 06, 2022 59.12 59.44 57.62 58.19 750,402 -1.66(-2.77%)
Apr 05, 2022 61.40 61.67 59.27 59.85 1,037,127 -1.89(-3.06%)
Apr 04, 2022 61.08 61.78 61.04 61.74 771,039 +0.70(+1.15%)
Apr 01, 2022 61.00 61.74 60.60 61.04 1,379,673 +0.41(+0.68%)
Mar 31, 2022 61.14 61.63 60.62 60.63 1,024,664 -0.73(-1.19%)
Mar 30, 2022 61.90 61.90 60.92 61.36 941,738 -0.54(-0.87%)
Mar 29, 2022 61.00 61.98 60.71 61.90 1,185,489 +1.28(+2.11%)
Mar 28, 2022 60.05 60.69 59.85 60.62 669,740 +0.11(+0.18%)
Mar 25, 2022 60.33 60.81 59.59 60.51 1,339,407 +0.17(+0.28%)
Mar 24, 2022 58.88 60.71 58.50 60.34 1,207,476 +2.49(+4.30%)
Mar 23, 2022 59.11 59.25 57.72 57.85 1,441,631 -1.75(-2.94%)
Mar 22, 2022 59.66 60.20 59.20 59.60 1,129,354 +0.33(+0.56%)
Mar 21, 2022 60.00 60.39 58.70 59.27 1,519,081 -0.83(-1.38%)
Mar 18, 2022 58.43 60.21 58.43 60.10 2,761,582 +1.47(+2.51%)
Mar 17, 2022 57.48 58.77 57.37 58.63 988,412 +0.73(+1.26%)
Mar 16, 2022 57.17 57.92 56.43 57.90 1,666,444 +1.29(+2.28%)
Mar 15, 2022 54.15 56.87 53.97 56.61 2,130,460 +2.91(+5.42%)
Mar 14, 2022 54.92 55.51 53.29 53.70 3,037,599 -1.28(-2.33%)
Mar 11, 2022 57.95 57.95 54.90 54.98 2,130,925 -2.40(-4.18%)
Mar 10, 2022 58.36 58.86 56.43 57.38 2,705,334 -1.99(-3.35%)
Mar 09, 2022 60.18 60.46 59.09 59.37 2,006,841 +1.15(+1.98%)
Mar 08, 2022 58.71 59.25 57.03 58.22 2,868,359 -0.54(-0.92%)
Mar 07, 2022 64.48 64.48 58.46 58.76 4,737,966 -7.18(-10.89%)
Mar 04, 2022 68.19 68.40 65.09 65.94 2,958,901 -3.12(-4.52%)
Mar 03, 2022 71.01 71.06 68.55 69.06 1,800,661 -1.12(-1.60%)
Mar 02, 2022 67.12 70.24 67.12 70.18 1,291,153 +2.88(+4.28%)
Mar 01, 2022 68.11 68.67 66.62 67.30 1,344,369 -1.12(-1.64%)
Feb 28, 2022 67.51 68.44 67.02 68.42 1,586,446 -0.28(-0.41%)
Feb 25, 2022 67.88 69.01 67.83 68.70 968,140 +0.69(+1.01%)
Feb 24, 2022 65.22 68.16 65.00 68.01 1,469,644 +0.79(+1.18%)
Feb 23, 2022 69.04 69.27 67.02 67.22 1,238,893 -1.62(-2.35%)
Feb 22, 2022 68.11 69.61 67.89 68.84 2,493,650 +0.14(+0.20%)
Feb 18, 2022 68.70 0 -0.33(-0.48%)
Feb 17, 2022 69.06 69.80 68.70 69.03 1,878,387 -0.33(-0.48%)
Feb 16, 2022 67.99 69.50 67.38 69.36 2,317,140 +0.83(+1.21%)
Feb 15, 2022 64.42 68.81 64.16 68.53 4,510,293 +4.71(+7.38%)
Feb 14, 2022 63.99 64.99 63.34 63.82 2,003,544 +0.00(+0.00%)
Feb 11, 2022 65.35 65.70 63.52 63.82 1,484,122 -1.26(-1.94%)
Feb 10, 2022 65.23 66.53 64.71 65.08 1,199,255 -0.87(-1.32%)
Feb 09, 2022 65.71 66.02 65.38 65.95 1,647,293 +0.57(+0.87%)
Feb 08, 2022 64.84 66.05 64.84 65.38 1,167,979 +0.61(+0.94%)
Feb 07, 2022 65.11 65.50 64.71 64.77 1,020,991 -0.58(-0.89%)
Feb 04, 2022 64.31 66.06 64.03 65.35 1,488,269 +1.01(+1.57%)
Feb 03, 2022 65.15 64.33 64.34 2,468,657 -2.10(-3.16%)
Feb 02, 2022 66.23 66.67 65.56 66.44 1,706,997 +0.30(+0.45%)
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.