Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.75 | 46.75 | 46.75 | 46.75 | 3,298 | -3.37(-6.72%) |
Apr 28, 2022 | 50.12 | 50.12 | 50.12 | 50.12 | 591 | -0.83(-1.63%) |
Apr 27, 2022 | 49.57 | 50.95 | 49.57 | 50.95 | 3,178 | -0.18(-0.35%) |
Apr 26, 2022 | 52.00 | 52.20 | 51.13 | 51.13 | 5,490 | -1.38(-2.63%) |
Apr 25, 2022 | 52.72 | 52.72 | 51.44 | 52.51 | 1,178 | -1.09(-2.02%) |
Apr 21, 2022 | 53.59 | 268 | -0.76(-1.40%) | |||
Apr 19, 2022 | 54.35 | 318 | +1.81(+3.45%) | |||
Apr 18, 2022 | 52.54 | 52.54 | 52.54 | 52.54 | 513 | -0.08(-0.14%) |
Apr 14, 2022 | 52.62 | 52.62 | 52.62 | 52.62 | 397 | -0.71(-1.32%) |
Apr 11, 2022 | 53.33 | 308 | -2.03(-3.67%) | |||
Apr 08, 2022 | 53.87 | 55.36 | 53.87 | 55.36 | 477 | +3.07(+5.87%) |
Apr 07, 2022 | 52.28 | 52.29 | 52.28 | 52.29 | 773 | -3.64(-6.51%) |
Apr 05, 2022 | 55.93 | 81 | +0.19(+0.33%) | |||
Apr 04, 2022 | 55.74 | 55.74 | 55.74 | 55.74 | 1,683 | +0.99(+1.82%) |
Apr 01, 2022 | 54.75 | 54.75 | 54.75 | 54.75 | 466 | +1.50(+2.82%) |
Mar 31, 2022 | 52.58 | 53.25 | 52.58 | 53.25 | 501 | -3.52(-6.20%) |
Mar 29, 2022 | 56.77 | 253 | +1.97(+3.59%) | |||
Mar 28, 2022 | 56.16 | 56.16 | 52.59 | 54.80 | 835 | -2.68(-4.66%) |
Mar 25, 2022 | 58.01 | 58.01 | 57.48 | 57.48 | 694 | +2.90(+5.31%) |
Mar 24, 2022 | 54.58 | 54.58 | 54.58 | 54.58 | 432 | +0.61(+1.13%) |
Mar 23, 2022 | 57.24 | 57.24 | 53.97 | 53.97 | 530 | -0.65(-1.19%) |
Mar 22, 2022 | 54.62 | 54.62 | 54.62 | 54.62 | 715 | +1.68(+3.17%) |
Mar 21, 2022 | 57.04 | 57.88 | 52.94 | 52.94 | 1,254 | -3.49(-6.18%) |
Mar 17, 2022 | 56.43 | 391 | +3.66(+6.94%) | |||
Mar 16, 2022 | 52.77 | 52.77 | 52.77 | 52.77 | 405 | -1.21(-2.24%) |
Mar 15, 2022 | 54.05 | 54.05 | 53.91 | 53.98 | 4,667 | -0.98(-1.78%) |
Mar 14, 2022 | 54.96 | 54.96 | 54.96 | 54.96 | 362 | +2.73(+5.22%) |
Mar 11, 2022 | 52.23 | 52.23 | 52.23 | 52.23 | 651 | -2.16(-3.96%) |
Mar 10, 2022 | 54.39 | 54.39 | 54.39 | 54.39 | 640 | +0.59(+1.10%) |
Mar 09, 2022 | 48.98 | 53.80 | 48.98 | 53.80 | 1,682 | +7.15(+15.33%) |
Mar 08, 2022 | 46.43 | 46.65 | 46.43 | 46.65 | 403 | +0.50(+1.08%) |
Mar 07, 2022 | 50.38 | 50.38 | 46.15 | 46.15 | 831 | -5.34(-10.37%) |
Mar 04, 2022 | 48.26 | 51.49 | 48.26 | 51.49 | 466 | +1.27(+2.53%) |
Mar 03, 2022 | 50.22 | 50.22 | 50.22 | 50.22 | 451 | -4.32(-7.92%) |
Mar 02, 2022 | 54.92 | 54.92 | 52.43 | 54.54 | 2,091 | -1.71(-3.04%) |
Mar 01, 2022 | 56.25 | 56.25 | 56.25 | 56.25 | 7,277 | -2.07(-3.55%) |
Feb 28, 2022 | 54.26 | 58.32 | 54.26 | 58.32 | 645 | +7.57(+14.92%) |
Feb 25, 2022 | 50.75 | 50.75 | 50.75 | 50.75 | 493 | +0.40(+0.79%) |
Feb 24, 2022 | 50.83 | 50.87 | 50.35 | 50.35 | 1,557 | -5.26(-9.47%) |
Feb 23, 2022 | 55.61 | 55.61 | 55.61 | 55.61 | 374 | +0.38(+0.70%) |
Feb 17, 2022 | 55.23 | 361 | -0.71(-1.27%) | |||
Feb 16, 2022 | 55.94 | 55.94 | 55.94 | 55.94 | 462 | +0.34(+0.61%) |
Feb 15, 2022 | 55.60 | 55.60 | 55.60 | 55.60 | 226 | +0.13(+0.23%) |
Feb 11, 2022 | 55.47 | 281 | -0.33(-0.59%) | |||
Feb 10, 2022 | 55.87 | 56.64 | 54.59 | 55.80 | 23,923 | -1.77(-3.07%) |
Feb 09, 2022 | 57.57 | 57.57 | 57.57 | 57.57 | 642 | +1.82(+3.26%) |
Feb 07, 2022 | 55.75 | 235 | -1.63(-2.84%) | |||
Feb 03, 2022 | 57.38 | 325 | +3.00(+5.52%) | |||
Feb 02, 2022 | 57.24 | 58.00 | 54.38 | 54.38 | 1,022 | -1.84(-3.27%) |
Feb 01, 2022 | 57.95 | 57.95 | 56.22 | 56.22 | 653 | -1.75(-3.02%) |
Jan 31, 2022 | 57.59 | 58.20 | 57.47 | 57.97 | 843 | +1.76(+3.13%) |
Jan 27, 2022 | 56.21 | 298 | -0.71(-1.25%) | |||
Jan 26, 2022 | 56.92 | 56.92 | 56.92 | 56.92 | 4,728 | +1.49(+2.69%) |
Jan 25, 2022 | 55.43 | 55.43 | 55.43 | 55.43 | 630 | +0.66(+1.21%) |
Jan 24, 2022 | 54.10 | 54.77 | 52.87 | 54.77 | 7,646 | -1.30(-2.32%) |
Jan 21, 2022 | 55.19 | 56.07 | 55.19 | 56.07 | 930 | -1.01(-1.77%) |
Jan 20, 2022 | 57.69 | 57.69 | 57.08 | 57.08 | 795 | +0.06(+0.11%) |
Jan 19, 2022 | 56.70 | 57.02 | 56.70 | 57.02 | 2,393 | +1.10(+1.97%) |
Jan 18, 2022 | 55.83 | 56.32 | 55.83 | 55.92 | 6,673 | -3.12(-5.28%) |
Jan 14, 2022 | 59.04 | 0 | -0.96(-1.60%) | |||
Jan 12, 2022 | 60.00 | 227 | +1.22(+2.08%) | |||
Jan 10, 2022 | 58.78 | 58.78 | 58.78 | 241 | -1.19(-1.99%) | |
Jan 07, 2022 | 56.05 | 59.97 | 56.05 | 59.97 | 651 | -0.80(-1.32%) |
Jan 06, 2022 | 60.77 | 60.77 | 59.63 | 60.77 | 909 | -1.03(-1.67%) |
Jan 05, 2022 | 61.80 | 61.80 | 61.80 | 61.80 | 1,210 | +1.04(+1.72%) |
Jan 04, 2022 | 59.63 | 60.76 | 59.63 | 60.76 | 422 | +0.51(+0.84%) |
Dec 31, 2021 | 60.25 | 60.25 | 60.25 | 113 | -0.95(-1.55%) | |
Dec 30, 2021 | 60.97 | 61.20 | 60.97 | 61.20 | 2,009 | -0.25(-0.41%) |
Dec 29, 2021 | 60.85 | 61.45 | 60.85 | 61.45 | 759 | +0.35(+0.57%) |
Dec 28, 2021 | 61.10 | 61.10 | 61.10 | 61.10 | 185 | -0.14(-0.23%) |
Dec 27, 2021 | 61.57 | 61.57 | 61.24 | 61.24 | 1,517 | -0.06(-0.10%) |
Dec 23, 2021 | 61.30 | 61.30 | 61.30 | 61.30 | 1,990 | -0.45(-0.73%) |
Dec 22, 2021 | 58.84 | 61.75 | 58.84 | 61.75 | 488 | +3.13(+5.34%) |
Dec 21, 2021 | 58.65 | 58.65 | 58.62 | 58.62 | 669 | +0.55(+0.95%) |
Dec 20, 2021 | 58.07 | 60.93 | 58.07 | 58.07 | 2,380 | +0.48(+0.83%) |
Dec 17, 2021 | 57.59 | 58.37 | 57.59 | 57.59 | 1,491 | -0.52(-0.90%) |
Dec 16, 2021 | 58.11 | 58.11 | 58.11 | 58.11 | 1,131 | -0.18(-0.30%) |
Dec 15, 2021 | 58.29 | 58.29 | 58.29 | 58.29 | 373 | +0.40(+0.70%) |
Dec 14, 2021 | 57.91 | 57.91 | 57.88 | 57.88 | 1,033 | -0.20(-0.34%) |
Dec 13, 2021 | 61.08 | 62.61 | 58.08 | 58.08 | 2,367 | -2.29(-3.79%) |
Dec 10, 2021 | 61.04 | 61.04 | 57.25 | 60.37 | 2,907 | -0.28(-0.46%) |
Dec 09, 2021 | 61.82 | 61.94 | 58.80 | 60.65 | 9,104 | -0.08(-0.13%) |
Dec 08, 2021 | 61.10 | 61.30 | 60.73 | 60.73 | 1,162 | -0.52(-0.85%) |
Dec 07, 2021 | 60.97 | 61.25 | 60.15 | 61.25 | 52,329 | +0.26(+0.42%) |
Dec 06, 2021 | 62.50 | 62.77 | 60.99 | 60.99 | 87,398 | +0.56(+0.93%) |
Dec 03, 2021 | 60.23 | 60.43 | 59.53 | 60.43 | 15,747 | +0.53(+0.88%) |
Dec 02, 2021 | 58.80 | 60.28 | 57.90 | 59.90 | 2,230 | -1.15(-1.88%) |
Dec 01, 2021 | 61.16 | 61.16 | 61.05 | 61.05 | 206 | +3.05(+5.26%) |
Nov 30, 2021 | 58.00 | 58.00 | 58.00 | 58.00 | 712 | -4.51(-7.21%) |
Nov 24, 2021 | 62.51 | 62.51 | 62.51 | 15 | +2.22(+3.68%) | |
Nov 23, 2021 | 60.26 | 60.29 | 60.26 | 60.29 | 1,114 | -2.29(-3.66%) |
Nov 22, 2021 | 61.13 | 62.58 | 61.13 | 62.58 | 691 | -1.89(-2.93%) |
Nov 17, 2021 | 64.47 | 64.47 | 64.47 | 89 | +2.22(+3.57%) | |
Nov 16, 2021 | 64.50 | 64.50 | 62.25 | 62.25 | 543 | -2.63(-4.05%) |
Nov 10, 2021 | 64.88 | 64.88 | 64.88 | 10 | +0.03(+0.05%) | |
Nov 04, 2021 | 64.85 | 64.85 | 64.85 | 164 | -4.97(-7.12%) | |
Nov 03, 2021 | 69.82 | 69.82 | 69.82 | 69.82 | 309 | +2.96(+4.43%) |
Oct 28, 2021 | 66.86 | 66.86 | 66.86 | 70 | +1.37(+2.09%) | |
Oct 27, 2021 | 65.49 | 65.49 | 65.49 | 65.49 | 369 | -2.30(-3.39%) |
Oct 19, 2021 | 67.79 | 67.79 | 67.79 | 7 | +3.67(+5.72%) | |
Oct 15, 2021 | 64.12 | 64.12 | 64.12 | 6 | -4.01(-5.89%) | |
Sep 29, 2021 | 68.13 | 68.13 | 68.13 | 84 | -0.58(-0.84%) | |
Sep 27, 2021 | 68.71 | 68.71 | 68.71 | 0 | +1.40(+2.08%) | |
Sep 22, 2021 | 67.31 | 67.31 | 67.31 | 16 | -2.55(-3.65%) | |
Sep 16, 2021 | 69.86 | 69.86 | 69.86 | 42 | +1.57(+2.30%) | |
Sep 14, 2021 | 68.29 | 68.29 | 68.29 | 0 | -3.40(-4.74%) | |
Sep 13, 2021 | 71.69 | 71.69 | 71.69 | 71.69 | 109 | +0.29(+0.41%) |
Sep 10, 2021 | 71.40 | 71.40 | 71.40 | 71.40 | 1,186 | +2.10(+3.03%) |
Sep 08, 2021 | 69.30 | 69.30 | 69.30 | 80 | -3.84(-5.25%) | |
Sep 07, 2021 | 73.14 | 73.59 | 73.14 | 73.14 | 701 | +1.09(+1.51%) |
Aug 31, 2021 | 72.05 | 72.05 | 72.05 | 10 | -0.45(-0.62%) | |
Aug 30, 2021 | 72.50 | 72.50 | 72.50 | 72.50 | 360 | -0.10(-0.14%) |
Aug 23, 2021 | 72.60 | 72.60 | 72.60 | 0 | -1.75(-2.35%) | |
Aug 20, 2021 | 72.94 | 74.35 | 72.94 | 74.35 | 787 | +1.23(+1.68%) |
Aug 19, 2021 | 73.05 | 73.12 | 73.05 | 73.12 | 1,732 | -1.05(-1.42%) |
Aug 18, 2021 | 74.17 | 74.17 | 74.17 | 74.17 | 3,384 | +0.29(+0.39%) |
Aug 17, 2021 | 73.88 | 73.88 | 73.88 | 73.88 | 200 | +1.27(+1.75%) |
Aug 11, 2021 | 72.61 | 72.61 | 72.61 | 0 | -3.20(-4.22%) | |
Aug 02, 2021 | 75.81 | 75.81 | 75.81 | 7 | +1.16(+1.55%) | |
Jul 22, 2021 | 74.65 | 74.65 | 74.65 | 0 | +8.67(+13.14%) | |
Jun 29, 2021 | 65.98 | 65.98 | 65.98 | 97 | -1.54(-2.28%) | |
Jun 24, 2021 | 67.52 | 67.52 | 67.52 | 0 | -1.32(-1.92%) | |
Jun 23, 2021 | 69.32 | 69.32 | 68.84 | 68.84 | 474 | -1.16(-1.66%) |
Jun 02, 2021 | 70.00 | 70.00 | 70.00 | 4 | +2.11(+3.11%) | |
May 04, 2021 | 67.89 | 67.89 | 67.89 | 0 | +0.00(+0.00%) |
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.
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.