Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 58.63 59.12 57.14 57.31 386,151 -1.79(-3.03%)
May 13, 2022 57.90 60.05 57.85 59.10 289,617 +1.81(+3.16%)
May 12, 2022 55.02 57.29 54.99 57.29 318,737 +1.62(+2.91%)
May 11, 2022 57.30 58.57 55.19 55.67 358,081 -2.12(-3.67%)
May 10, 2022 57.34 59.15 55.46 57.79 431,484 +1.78(+3.18%)
May 09, 2022 55.87 56.79 55.03 56.01 254,752 -1.02(-1.79%)
May 06, 2022 58.56 59.34 56.32 57.03 404,256 -3.13(-5.20%)
May 05, 2022 62.92 63.00 59.46 60.16 512,055 -3.82(-5.97%)
May 04, 2022 62.35 64.25 60.39 63.98 293,850 +1.72(+2.76%)
May 03, 2022 62.17 62.66 61.62 62.26 308,686 -0.03(-0.05%)
May 02, 2022 61.01 62.55 60.70 62.29 276,099 +1.21(+1.98%)
Apr 29, 2022 61.59 62.53 60.80 61.08 307,126 -0.68(-1.10%)
Apr 28, 2022 60.44 62.40 59.73 61.76 260,541 +1.83(+3.05%)
Apr 27, 2022 60.88 61.74 59.54 59.93 505,389 -1.14(-1.87%)
Apr 26, 2022 61.35 61.93 60.22 61.07 476,104 -0.83(-1.34%)
Apr 25, 2022 60.22 62.12 60.21 61.90 405,993 +1.45(+2.40%)
Apr 22, 2022 60.62 61.93 59.72 60.45 462,922 -0.19(-0.31%)
Apr 21, 2022 60.62 61.99 59.34 60.64 412,024 +0.65(+1.08%)
Apr 20, 2022 61.06 61.57 59.97 59.99 238,328 -0.16(-0.27%)
Apr 19, 2022 58.14 60.53 58.14 60.15 236,222 +1.55(+2.65%)
Apr 18, 2022 59.15 59.40 57.88 58.60 288,750 -0.54(-0.91%)
Apr 14, 2022 62.02 62.11 59.07 59.14 242,646 -2.53(-4.10%)
Apr 13, 2022 61.03 62.18 60.62 61.67 434,814 +0.48(+0.78%)
Apr 12, 2022 62.12 63.11 61.03 61.19 329,015 +0.13(+0.21%)
Apr 11, 2022 60.94 61.83 60.36 61.06 228,272 -0.20(-0.33%)
Apr 08, 2022 62.00 62.59 61.06 61.26 269,362 -0.89(-1.43%)
Apr 07, 2022 62.43 64.09 61.43 62.15 310,864 -0.51(-0.81%)
Apr 06, 2022 65.18 65.18 62.47 62.66 411,312 -3.33(-5.05%)
Apr 05, 2022 67.78 68.24 65.59 65.99 327,906 -1.99(-2.93%)
Apr 04, 2022 67.37 68.19 67.21 67.98 312,388 +0.72(+1.07%)
Apr 01, 2022 66.42 67.50 66.36 67.26 272,133 +0.80(+1.20%)
Mar 31, 2022 67.13 67.72 66.32 66.46 242,444 -0.82(-1.22%)
Mar 30, 2022 67.52 68.53 66.90 67.28 224,694 -0.71(-1.04%)
Mar 29, 2022 67.00 68.31 67.00 67.99 428,749 +2.06(+3.12%)
Mar 28, 2022 65.04 66.40 64.78 65.93 233,671 +0.67(+1.03%)
Mar 25, 2022 67.08 67.08 64.53 65.26 212,871 -1.22(-1.84%)
Mar 24, 2022 65.91 66.68 65.28 66.48 198,664 +1.22(+1.87%)
Mar 23, 2022 67.11 67.11 65.10 65.26 263,066 -2.41(-3.56%)
Mar 22, 2022 67.67 69.24 65.03 67.67 238,460 -0.05(-0.07%)
Mar 21, 2022 67.50 67.97 66.79 67.72 148,261 +0.03(+0.04%)
Mar 18, 2022 65.97 67.76 65.66 67.69 404,236 +1.75(+2.65%)
Mar 17, 2022 64.77 66.29 63.07 65.94 182,248 +0.75(+1.15%)
Mar 16, 2022 64.21 65.35 63.40 65.19 265,416 +1.62(+2.55%)
Mar 15, 2022 62.85 63.85 61.82 63.57 225,871 +0.83(+1.32%)
Mar 14, 2022 64.34 65.45 62.50 62.74 216,148 -1.70(-2.64%)
Mar 11, 2022 66.57 66.68 64.37 64.44 214,228 -1.65(-2.50%)
Mar 10, 2022 65.30 66.32 64.45 66.09 198,039 -0.61(-0.91%)
Mar 09, 2022 66.44 67.64 66.04 66.70 264,410 +1.77(+2.73%)
Mar 08, 2022 64.61 66.18 64.33 64.93 359,369 +0.21(+0.32%)
Mar 07, 2022 66.02 66.02 63.96 64.72 327,287 -0.71(-1.09%)
Mar 04, 2022 67.03 67.28 64.94 65.43 408,009 -1.97(-2.92%)
Mar 03, 2022 68.68 68.83 66.94 67.40 275,155 -1.01(-1.48%)
Mar 02, 2022 67.02 68.87 66.37 68.41 366,082 +2.08(+3.14%)
Mar 01, 2022 66.00 68.00 64.42 66.33 396,987 +0.50(+0.76%)
Feb 28, 2022 64.76 66.48 64.76 65.83 426,186 +0.60(+0.92%)
Feb 25, 2022 65.77 66.48 64.66 65.23 439,261 -3.82(-5.53%)
Feb 24, 2022 63.46 69.44 62.88 69.05 301,837 +3.07(+4.65%)
Feb 23, 2022 68.43 69.25 65.83 65.98 214,355 -2.09(-3.07%)
Feb 22, 2022 67.99 69.56 67.86 68.07 237,385 -0.77(-1.12%)
Feb 18, 2022 68.84 0 -1.20(-1.71%)
Feb 17, 2022 71.32 71.32 69.86 70.04 171,774 -1.92(-2.67%)
Feb 16, 2022 72.42 72.70 70.81 71.96 305,166 -0.94(-1.29%)
Feb 15, 2022 72.13 73.31 71.64 72.90 232,708 +2.03(+2.86%)
Feb 14, 2022 70.35 71.90 70.00 70.87 223,474 +0.81(+1.16%)
Feb 11, 2022 71.18 71.78 69.44 70.06 214,698 -0.75(-1.06%)
Feb 10, 2022 71.00 73.16 70.48 70.81 212,620 -1.81(-2.49%)
Feb 09, 2022 72.35 73.58 71.96 72.62 225,725 +1.15(+1.61%)
Feb 08, 2022 70.14 71.95 70.11 71.47 222,576 +0.96(+1.36%)
Feb 07, 2022 70.79 72.05 70.10 70.51 137,682 -0.39(-0.55%)
Feb 04, 2022 70.24 71.77 68.64 70.90 220,562 +1.06(+1.52%)
Feb 03, 2022 70.73 69.55 69.84 329,138 -2.46(-3.40%)
Feb 02, 2022 73.47 73.71 72.06 72.30 298,896 -1.27(-1.73%)
Feb 01, 2022 74.59 75.30 72.60 73.57 329,217 +2.59(+3.65%)
Jan 28, 2022 69.02 70.99 67.66 70.98 425,904 +2.11(+3.06%)
Jan 27, 2022 73.42 73.42 68.71 68.87 315,761 -3.30(-4.57%)
Jan 26, 2022 74.59 75.94 71.48 72.17 167,315 -1.14(-1.56%)
Jan 25, 2022 74.18 75.07 72.22 73.31 190,133 -2.19(-2.90%)
Jan 24, 2022 71.84 75.70 71.84 75.50 316,118 +2.44(+3.34%)
Jan 21, 2022 74.14 75.88 73.01 73.06 414,106 -1.53(-2.05%)
Jan 20, 2022 75.76 77.60 74.35 74.59 334,491 -0.74(-0.98%)
Jan 19, 2022 76.37 77.60 75.01 75.33 206,523 -0.66(-0.87%)
Jan 18, 2022 76.95 78.00 75.53 75.99 298,611 -2.36(-3.01%)
Jan 14, 2022 78.35 0 +0.62(+0.80%)
Jan 13, 2022 80.20 80.44 77.54 77.73 134,748 -2.17(-2.72%)
Jan 12, 2022 80.83 82.77 79.26 79.90 152,899 -0.75(-0.93%)
Jan 11, 2022 78.48 80.90 77.72 80.65 174,413 +1.87(+2.37%)
Jan 10, 2022 76.73 78.91 75.11 78.78 194,131 +1.02(+1.31%)
Jan 07, 2022 80.33 81.76 77.74 77.76 208,326 -3.05(-3.77%)
Jan 06, 2022 80.19 81.75 78.45 80.81 155,156 +0.26(+0.32%)
Jan 05, 2022 84.41 84.88 80.25 80.55 244,235 -4.13(-4.88%)
Jan 04, 2022 83.76 84.79 82.61 84.68 212,080 +0.92(+1.10%)
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.