Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2022 0 +0.00(+0.00%)
Apr 27, 2022 57.35 58.41 55.61 56.75 452,355 -0.63(-1.10%)
Apr 26, 2022 60.06 60.44 57.25 57.38 854,459 -3.61(-5.92%)
Apr 25, 2022 57.61 61.17 57.52 60.99 978,861 +2.28(+3.88%)
Apr 22, 2022 59.30 60.26 58.10 58.71 477,093 -0.91(-1.53%)
Apr 21, 2022 62.57 63.69 58.73 59.62 606,483 -2.23(-3.61%)
Apr 20, 2022 64.09 64.09 61.57 61.85 591,612 -0.84(-1.34%)
Apr 19, 2022 58.59 63.95 58.59 62.69 748,834 +4.01(+6.83%)
Apr 18, 2022 60.36 60.36 58.05 58.68 787,132 -0.91(-1.53%)
Apr 14, 2022 59.77 60.63 59.42 59.59 861,560 +0.30(+0.51%)
Apr 13, 2022 57.63 60.03 57.63 59.29 589,377 +1.63(+2.83%)
Apr 12, 2022 58.16 59.47 56.96 57.66 535,138 +0.45(+0.79%)
Apr 11, 2022 56.64 58.89 56.47 57.21 658,782 -0.34(-0.59%)
Apr 08, 2022 56.64 58.73 56.25 57.55 627,926 +0.46(+0.81%)
Apr 07, 2022 56.68 57.90 55.90 57.09 1,015,194 -0.04(-0.07%)
Apr 06, 2022 60.71 61.88 57.06 57.13 1,120,955 -4.83(-7.80%)
Apr 05, 2022 63.13 63.83 60.56 61.96 721,182 -1.28(-2.02%)
Apr 04, 2022 60.77 64.22 60.21 63.24 727,308 +2.47(+4.06%)
Apr 01, 2022 59.26 61.12 58.81 60.77 844,349 +2.02(+3.44%)
Mar 31, 2022 60.74 61.23 58.74 58.75 669,305 -1.82(-3.00%)
Mar 30, 2022 61.62 62.06 59.59 60.57 448,996 -1.76(-2.82%)
Mar 29, 2022 59.70 62.66 59.69 62.33 634,399 +3.47(+5.90%)
Mar 28, 2022 59.26 60.34 57.83 58.86 678,042 -0.63(-1.06%)
Mar 25, 2022 61.53 61.76 58.75 59.49 365,164 -1.35(-2.22%)
Mar 24, 2022 59.55 60.88 58.16 60.84 346,858 +1.82(+3.08%)
Mar 23, 2022 59.88 61.40 58.53 59.02 758,846 -2.45(-3.99%)
Mar 22, 2022 60.43 62.01 60.43 61.47 1,791,557 +1.01(+1.67%)
Mar 21, 2022 61.05 61.42 59.37 60.46 834,897 -1.70(-2.73%)
Mar 18, 2022 60.34 62.33 57.00 62.16 1,154,735 +0.72(+1.17%)
Mar 17, 2022 60.69 62.26 59.77 61.44 793,455 -0.54(-0.87%)
Mar 16, 2022 60.04 62.08 59.09 61.98 830,843 +2.74(+4.63%)
Mar 15, 2022 56.75 59.74 56.26 59.24 1,294,632 +2.73(+4.83%)
Mar 14, 2022 59.44 59.44 55.69 56.51 687,791 -2.43(-4.12%)
Mar 11, 2022 60.37 61.44 58.86 58.94 643,597 -1.15(-1.91%)
Mar 10, 2022 58.15 60.56 56.77 60.09 1,265,902 +2.38(+4.12%)
Mar 09, 2022 57.10 59.09 56.37 57.71 486,520 +2.56(+4.64%)
Mar 08, 2022 52.91 57.87 52.22 55.15 1,087,161 +2.25(+4.25%)
Mar 07, 2022 59.83 59.93 52.48 52.90 1,196,569 -6.50(-10.94%)
Mar 04, 2022 62.67 64.46 58.23 59.40 869,500 -4.17(-6.56%)
Mar 03, 2022 61.99 65.40 61.42 63.57 1,400,525 +1.51(+2.43%)
Mar 02, 2022 64.00 68.84 61.53 62.06 2,106,045 +4.36(+7.56%)
Mar 01, 2022 61.88 62.24 56.73 57.70 1,560,841 -5.22(-8.30%)
Feb 28, 2022 61.83 63.41 61.39 62.92 762,740 +0.29(+0.46%)
Feb 25, 2022 61.23 62.64 59.21 62.63 599,582 +1.81(+2.98%)
Feb 24, 2022 57.33 61.25 56.35 60.82 755,277 +0.52(+0.86%)
Feb 23, 2022 61.40 62.34 60.21 60.30 383,863 -0.01(-0.02%)
Feb 22, 2022 60.66 62.23 59.72 60.31 592,617 -1.56(-2.52%)
Feb 18, 2022 61.87 0 -2.11(-3.30%)
Feb 17, 2022 65.50 66.21 63.40 63.98 494,537 -2.16(-3.27%)
Feb 16, 2022 63.90 66.53 62.66 66.14 497,724 +1.39(+2.15%)
Feb 15, 2022 63.30 65.05 62.62 64.75 651,510 +3.09(+5.01%)
Feb 14, 2022 62.38 63.55 61.44 61.66 487,232 -0.73(-1.17%)
Feb 11, 2022 63.50 64.44 61.73 62.39 615,735 -0.70(-1.11%)
Feb 10, 2022 62.96 65.48 62.26 63.09 1,061,546 -1.04(-1.62%)
Feb 09, 2022 62.71 64.29 61.69 64.13 828,245 +1.98(+3.19%)
Feb 08, 2022 60.79 62.41 59.16 62.15 623,367 +1.39(+2.29%)
Feb 07, 2022 58.92 61.22 58.30 60.76 541,000 +1.75(+2.97%)
Feb 04, 2022 56.90 59.54 55.99 59.01 1,383,601 +2.06(+3.62%)
Feb 03, 2022 57.80 59.83 56.95 823,938 -1.31(-2.25%)
Feb 02, 2022 59.40 59.40 56.70 58.26 561,284 -1.60(-2.67%)
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.