Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 62.03 62.35 61.08 61.31 92,724 -0.35(-0.57%)
Apr 28, 2022 61.43 62.25 61.16 61.66 162,794 +0.87(+1.43%)
Apr 27, 2022 58.88 61.25 58.80 60.79 49,590 +1.45(+2.44%)
Apr 26, 2022 58.07 59.71 57.82 59.34 43,072 +1.71(+2.97%)
Apr 25, 2022 55.80 57.77 55.70 57.63 34,104 -0.65(-1.12%)
Apr 22, 2022 58.60 58.68 57.97 58.28 23,606 -0.57(-0.97%)
Apr 21, 2022 58.88 59.28 57.96 58.85 35,958 +0.52(+0.89%)
Apr 20, 2022 57.65 58.55 56.73 58.33 16,258 +0.69(+1.20%)
Apr 19, 2022 57.98 58.07 56.96 57.64 71,990 -2.17(-3.63%)
Apr 18, 2022 60.15 61.06 59.12 59.81 38,722 +0.16(+0.27%)
Apr 14, 2022 57.69 60.00 57.65 59.65 70,947 +1.16(+1.98%)
Apr 13, 2022 56.90 58.49 56.26 58.49 57,761 +2.41(+4.30%)
Apr 12, 2022 55.12 56.20 55.12 56.08 37,195 +2.56(+4.78%)
Apr 11, 2022 53.62 54.20 53.22 53.52 34,776 -1.75(-3.17%)
Apr 08, 2022 54.05 55.66 54.00 55.27 44,112 +1.29(+2.39%)
Apr 07, 2022 54.64 54.80 53.07 53.98 34,235 -0.46(-0.84%)
Apr 06, 2022 56.27 56.49 53.88 54.44 46,838 -0.79(-1.43%)
Apr 05, 2022 57.10 57.13 55.09 55.23 115,877 -1.59(-2.80%)
Apr 04, 2022 56.87 57.46 56.37 56.82 32,166 +0.89(+1.59%)
Apr 01, 2022 55.49 56.11 55.44 55.93 37,102 +0.24(+0.43%)
Mar 31, 2022 56.61 57.33 55.69 55.69 86,126 -2.39(-4.12%)
Mar 30, 2022 58.49 58.60 57.54 58.08 40,749 +1.25(+2.20%)
Mar 29, 2022 54.24 57.00 54.17 56.83 102,795 +1.32(+2.38%)
Mar 28, 2022 58.00 58.02 55.35 55.51 99,821 -4.94(-8.17%)
Mar 25, 2022 59.28 61.02 59.18 60.45 56,758 +1.17(+1.97%)
Mar 24, 2022 60.17 60.33 58.93 59.28 70,559 -1.24(-2.05%)
Mar 23, 2022 59.85 60.90 59.85 60.52 58,266 +2.09(+3.58%)
Mar 22, 2022 59.30 59.43 58.12 58.43 56,151 -1.20(-2.01%)
Mar 21, 2022 58.57 59.74 58.53 59.63 103,330 +2.84(+5.00%)
Mar 18, 2022 56.22 56.95 55.62 56.79 65,566 +0.64(+1.14%)
Mar 17, 2022 55.57 56.60 55.21 56.15 75,124 +4.09(+7.86%)
Mar 16, 2022 53.38 53.72 51.86 52.06 176,982 +0.19(+0.37%)
Mar 15, 2022 52.47 53.35 50.68 51.87 230,668 -3.42(-6.19%)
Mar 14, 2022 56.31 56.31 54.42 55.29 208,544 -2.55(-4.41%)
Mar 11, 2022 57.00 58.34 56.78 57.84 207,983 +2.43(+4.39%)
Mar 10, 2022 58.92 55.14 55.41 273,887 -2.91(-4.99%)
Mar 09, 2022 62.48 62.89 55.22 58.32 401,019 -6.66(-10.25%)
Mar 08, 2022 65.44 67.34 62.50 64.98 332,114 +2.05(+3.26%)
Mar 07, 2022 62.97 64.43 62.21 62.93 286,117 +0.96(+1.54%)
Mar 04, 2022 60.00 62.29 59.63 61.97 178,421 +4.06(+7.02%)
Mar 03, 2022 58.00 59.09 57.46 57.91 107,382 -0.83(-1.41%)
Mar 02, 2022 56.81 59.02 55.14 58.74 216,722 +4.08(+7.46%)
Mar 01, 2022 53.79 55.38 53.70 54.66 150,014 +2.94(+5.68%)
Feb 28, 2022 51.80 52.10 51.35 51.72 70,682 +1.03(+2.03%)
Feb 25, 2022 50.66 50.72 50.16 50.69 88,012 -0.70(-1.36%)
Feb 24, 2022 53.47 53.47 50.78 51.39 150,286 +0.86(+1.70%)
Feb 23, 2022 50.25 51.29 50.15 50.53 133,264 +0.44(+0.88%)
Feb 22, 2022 51.08 51.08 49.85 50.09 77,120 +0.54(+1.09%)
Feb 18, 2022 49.55 0 +0.37(+0.75%)
Feb 17, 2022 48.41 49.20 48.36 49.18 37,751 +0.71(+1.46%)
Feb 16, 2022 49.85 50.40 48.46 48.47 67,527 -0.93(-1.88%)
Feb 15, 2022 49.64 49.64 48.91 49.40 54,046 -1.54(-3.02%)
Feb 14, 2022 49.77 51.13 49.65 50.94 56,922 +0.56(+1.10%)
Feb 11, 2022 49.48 50.75 49.33 50.38 82,175 +1.50(+3.07%)
Feb 10, 2022 48.81 49.74 48.77 48.88 111,488 +0.02(+0.04%)
Feb 09, 2022 48.72 49.11 48.32 48.86 48,688 +0.50(+1.03%)
Feb 08, 2022 48.65 48.65 47.83 48.36 73,493 -1.04(-2.11%)
Feb 07, 2022 49.33 49.58 49.16 49.40 33,350 +0.30(+0.61%)
Feb 04, 2022 49.29 49.62 48.98 49.10 67,389 +0.68(+1.40%)
Feb 03, 2022 47.52 48.62 48.42 24,997 +0.41(+0.85%)
Feb 02, 2022 47.78 48.03 47.31 48.01 61,669 +0.48(+1.01%)
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.