Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 61.25 | 61.25 | 59.52 | 59.52 | 1,418 | -0.79(-1.31%) |
May 05, 2023 | 60.27 | 60.31 | 60.27 | 60.31 | 200 | +0.05(+0.08%) |
May 04, 2023 | 59.56 | 60.26 | 59.56 | 60.26 | 325 | +2.41(+4.17%) |
May 03, 2023 | 58.88 | 58.88 | 57.85 | 57.85 | 278 | -0.69(-1.18%) |
Apr 28, 2023 | 58.54 | 0 | +1.08(+1.88%) | |||
Apr 25, 2023 | 57.46 | 0 | +0.13(+0.23%) | |||
Apr 24, 2023 | 57.33 | 57.33 | 57.33 | 57.33 | 299 | +0.33(+0.58%) |
Apr 20, 2023 | 57.00 | 1 | -1.02(-1.76%) | |||
Apr 19, 2023 | 57.38 | 58.02 | 57.38 | 58.02 | 250 | +0.02(+0.03%) |
Apr 18, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 637 | +0.81(+1.42%) |
Apr 17, 2023 | 57.48 | 57.48 | 57.19 | 57.19 | 467 | -0.31(-0.54%) |
Apr 14, 2023 | 57.70 | 57.70 | 57.50 | 57.50 | 525 | +1.54(+2.75%) |
Apr 11, 2023 | 55.96 | 0 | -0.04(-0.07%) | |||
Apr 05, 2023 | 56.00 | 3 | +0.32(+0.57%) | |||
Apr 03, 2023 | 55.68 | 0 | -1.37(-2.40%) | |||
Mar 31, 2023 | 57.07 | 57.07 | 57.02 | 57.05 | 1,154 | +0.31(+0.55%) |
Mar 30, 2023 | 56.21 | 56.74 | 56.21 | 56.74 | 2,342 | -0.48(-0.84%) |
Mar 29, 2023 | 56.21 | 57.22 | 56.21 | 57.22 | 1,348 | +2.12(+3.85%) |
Mar 28, 2023 | 55.10 | 55.10 | 55.10 | 55.10 | 114 | +0.05(+0.09%) |
Mar 22, 2023 | 55.05 | 0 | -1.37(-2.42%) | |||
Mar 17, 2023 | 56.41 | 28 | +1.41(+2.57%) | |||
Mar 16, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 100 | -0.38(-0.69%) |
Mar 15, 2023 | 55.38 | 55.38 | 55.38 | 55.38 | 250 | +0.40(+0.73%) |
Mar 13, 2023 | 54.98 | 0 | +0.00(+0.00%) | |||
Mar 10, 2023 | 54.14 | 54.98 | 54.14 | 54.98 | 298 | +0.37(+0.67%) |
Mar 08, 2023 | 54.61 | 10 | +0.81(+1.51%) | |||
Mar 07, 2023 | 53.84 | 53.84 | 53.80 | 53.80 | 498 | -1.11(-2.02%) |
Mar 06, 2023 | 54.91 | 54.91 | 54.91 | 54.91 | 101 | +0.91(+1.69%) |
Mar 01, 2023 | 54.00 | 1,430 | -0.22(-0.41%) | |||
Feb 28, 2023 | 54.22 | 54.22 | 54.00 | 54.22 | 325 | -0.78(-1.42%) |
Feb 24, 2023 | 55.00 | 4 | -1.79(-3.15%) | |||
Feb 21, 2023 | 56.79 | 36 | -0.55(-0.96%) | |||
Feb 17, 2023 | 57.30 | 57.34 | 57.30 | 57.34 | 568 | +1.09(+1.94%) |
Feb 14, 2023 | 56.25 | 61 | -0.13(-0.24%) | |||
Feb 13, 2023 | 56.38 | 56.38 | 55.51 | 56.38 | 942 | -1.32(-2.28%) |
Feb 09, 2023 | 57.70 | 5 | -0.71(-1.22%) | |||
Feb 08, 2023 | 58.41 | 58.41 | 58.41 | 58.41 | 1,277 | +0.41(+0.71%) |
Feb 07, 2023 | 58.00 | 58.00 | 57.69 | 58.00 | 243 | -3.50(-5.69%) |
Jan 30, 2023 | 61.50 | 228 | -2.03(-3.20%) | |||
Jan 26, 2023 | 63.53 | 0 | -0.47(-0.73%) | |||
Jan 25, 2023 | 63.98 | 64.00 | 63.98 | 64.00 | 408 | +1.00(+1.59%) |
Jan 23, 2023 | 63.00 | 0 | +0.00(+0.00%) | |||
Jan 19, 2023 | 63.00 | 12 | -1.04(-1.62%) | |||
Jan 17, 2023 | 64.04 | 162 | +0.81(+1.28%) | |||
Jan 13, 2023 | 63.23 | 63.23 | 63.23 | 63.23 | 174 | +2.12(+3.47%) |
Jan 12, 2023 | 62.87 | 62.87 | 61.10 | 61.11 | 1,197 | -2.45(-3.85%) |
Jan 11, 2023 | 62.54 | 63.56 | 62.54 | 63.56 | 2,042 | -1.97(-3.01%) |
Jan 10, 2023 | 64.79 | 65.53 | 64.00 | 65.53 | 1,934 | +1.53(+2.39%) |
Jan 09, 2023 | 69.80 | 69.80 | 64.00 | 64.00 | 5,795 | -2.00(-3.03%) |
Jan 06, 2023 | 62.43 | 76.96 | 62.26 | 66.00 | 5,061 | +5.50(+9.09%) |
Jan 05, 2023 | 60.50 | 61.00 | 60.50 | 60.50 | 549 | -2.97(-4.68%) |
Dec 23, 2022 | 63.47 | 134 | -4.93(-7.21%) | |||
Dec 21, 2022 | 68.40 | 0 | +0.09(+0.13%) | |||
Dec 16, 2022 | 68.31 | 50 | -0.69(-1.00%) | |||
Dec 15, 2022 | 68.75 | 69.64 | 68.75 | 69.00 | 805 | -1.00(-1.43%) |
Dec 12, 2022 | 70.00 | 1 | -0.22(-0.32%) | |||
Dec 09, 2022 | 70.22 | 70.22 | 70.22 | 70.22 | 208 | -0.78(-1.09%) |
Dec 08, 2022 | 70.11 | 71.00 | 70.11 | 71.00 | 211 | +0.90(+1.28%) |
Dec 07, 2022 | 70.10 | 70.10 | 70.10 | 70.10 | 220 | -3.20(-4.37%) |
Dec 06, 2022 | 72.00 | 73.30 | 72.00 | 73.30 | 315 | -0.52(-0.70%) |
Dec 05, 2022 | 73.82 | 73.82 | 73.82 | 73.82 | 223 | +1.67(+2.31%) |
Dec 02, 2022 | 71.76 | 72.52 | 71.76 | 72.15 | 399 | -1.33(-1.81%) |
Dec 01, 2022 | 74.27 | 74.27 | 73.00 | 73.48 | 1,142 | +4.98(+7.27%) |
Nov 30, 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 340 | +3.70(+5.71%) |
Nov 29, 2022 | 65.75 | 66.15 | 64.54 | 64.80 | 1,383 | -3.20(-4.71%) |
Nov 28, 2022 | 68.00 | 68.00 | 67.63 | 68.00 | 261 | -0.36(-0.53%) |
Nov 25, 2022 | 68.36 | 68.36 | 68.36 | 68.36 | 3,200 | +7.93(+13.12%) |
Nov 14, 2022 | 60.43 | 50 | +1.36(+2.30%) | |||
Nov 10, 2022 | 59.07 | 0 | +0.71(+1.22%) | |||
Oct 31, 2022 | 58.36 | 2 | -1.64(-2.73%) | |||
Oct 28, 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 157 | +0.00(+0.00%) |
Oct 26, 2022 | 60.00 | 730 | +4.00(+7.14%) | |||
Oct 24, 2022 | 56.00 | 20 | -0.64(-1.13%) | |||
Oct 21, 2022 | 56.61 | 56.64 | 56.61 | 56.64 | 408 | +2.11(+3.87%) |
Oct 13, 2022 | 54.53 | 10 | +1.03(+1.93%) | |||
Oct 11, 2022 | 53.50 | 2,615 | +1.08(+2.06%) | |||
Oct 10, 2022 | 52.42 | 52.42 | 52.42 | 52.42 | 166 | +0.83(+1.61%) |
Oct 03, 2022 | 51.59 | 103 | -2.41(-4.46%) | |||
Sep 30, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 278 | -4.16(-7.15%) |
Sep 29, 2022 | 58.03 | 58.56 | 57.51 | 58.16 | 8,431 | -4.64(-7.39%) |
Sep 28, 2022 | 59.01 | 70.61 | 59.01 | 62.80 | 7,138 | +20.80(+49.52%) |
Sep 14, 2022 | 42.00 | 0 | +0.09(+0.21%) | |||
Aug 26, 2022 | 41.91 | 0 | -4.19(-9.09%) | |||
Aug 04, 2022 | 46.10 | 0 | +1.15(+2.56%) | |||
Jul 12, 2022 | 44.95 | 0 | -1.26(-2.73%) | |||
Jul 07, 2022 | 46.21 | 0 | +6.21(+15.53%) |
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.