Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 57.60 57.97 54.26 55.08 1,560,165 -2.34(-4.07%)
Apr 28, 2022 55.57 58.19 54.37 57.42 1,148,206 +1.82(+3.28%)
Apr 27, 2022 55.28 56.50 53.33 55.59 1,888,874 +0.69(+1.26%)
Apr 26, 2022 56.33 57.08 54.74 54.90 1,842,682 -1.18(-2.10%)
Apr 25, 2022 56.35 56.58 53.32 56.08 1,667,942 -2.20(-3.78%)
Apr 22, 2022 61.35 61.92 57.79 58.28 1,655,594 -3.51(-5.68%)
Apr 21, 2022 65.32 65.61 61.33 61.79 1,497,163 -2.79(-4.33%)
Apr 20, 2022 64.35 64.92 63.49 64.58 941,048 +1.03(+1.62%)
Apr 19, 2022 64.16 65.07 63.12 63.55 1,099,619 -1.40(-2.15%)
Apr 18, 2022 65.63 66.27 64.32 64.95 1,301,554 +0.14(+0.21%)
Apr 14, 2022 64.73 66.12 64.60 64.81 1,378,417 -0.43(-0.65%)
Apr 13, 2022 64.22 65.55 62.71 65.24 1,728,430 +2.45(+3.90%)
Apr 12, 2022 62.11 63.74 62.11 62.79 1,294,698 +2.01(+3.31%)
Apr 11, 2022 61.61 61.61 60.06 60.78 1,067,825 -1.74(-2.79%)
Apr 08, 2022 61.02 62.88 61.02 62.52 1,090,830 +2.13(+3.53%)
Apr 07, 2022 60.16 60.95 58.26 60.39 1,176,645 +1.42(+2.40%)
Apr 06, 2022 61.55 61.73 58.58 58.97 1,522,076 -1.68(-2.76%)
Apr 05, 2022 62.15 62.78 60.35 60.65 1,135,516 -1.51(-2.42%)
Apr 04, 2022 63.18 63.86 61.43 62.15 977,313 -0.19(-0.30%)
Apr 01, 2022 60.96 62.48 60.95 62.34 901,079 +1.56(+2.56%)
Mar 31, 2022 61.40 62.98 60.77 60.79 1,110,863 -1.41(-2.26%)
Mar 30, 2022 62.94 63.92 61.65 62.19 956,264 +0.47(+0.75%)
Mar 29, 2022 60.17 61.85 59.28 61.73 1,309,744 -0.55(-0.89%)
Mar 28, 2022 62.46 62.92 61.67 62.28 1,432,531 -2.33(-3.60%)
Mar 25, 2022 62.17 64.74 62.05 64.61 1,521,590 +2.14(+3.43%)
Mar 24, 2022 63.14 63.14 61.61 62.47 1,138,385 -0.63(-1.01%)
Mar 23, 2022 63.15 63.96 62.55 63.11 1,429,717 +1.74(+2.84%)
Mar 22, 2022 62.08 63.03 60.44 61.36 1,835,555 -1.21(-1.93%)
Mar 21, 2022 61.30 62.67 60.87 62.57 2,109,645 +3.25(+5.48%)
Mar 18, 2022 59.91 60.90 59.12 59.32 3,036,318 -0.96(-1.59%)
Mar 17, 2022 58.33 60.73 58.00 60.28 2,445,359 +3.79(+6.70%)
Mar 16, 2022 56.00 57.09 55.08 56.49 2,224,819 +0.26(+0.46%)
Mar 15, 2022 53.52 56.82 52.74 56.24 2,225,002 -0.35(-0.61%)
Mar 14, 2022 56.13 57.20 54.04 56.58 2,345,458 -1.17(-2.03%)
Mar 11, 2022 58.29 58.96 57.08 57.75 2,375,192 -1.23(-2.08%)
Mar 10, 2022 59.06 58.98 2,475,184 +1.03(+1.78%)
Mar 09, 2022 55.99 58.78 54.35 57.95 2,449,542 -0.34(-0.58%)
Mar 08, 2022 61.44 62.41 55.89 58.29 3,215,764 -1.53(-2.55%)
Mar 07, 2022 60.56 61.83 57.29 59.81 3,726,002 -0.55(-0.90%)
Mar 04, 2022 57.51 60.42 57.49 60.36 3,492,979 +2.78(+4.82%)
Mar 03, 2022 57.79 58.66 56.55 57.58 2,200,224 -1.22(-2.07%)
Mar 02, 2022 57.88 59.29 56.60 58.80 3,322,733 +1.75(+3.08%)
Mar 01, 2022 55.67 58.22 55.30 57.05 2,824,832 +2.11(+3.84%)
Feb 28, 2022 52.03 55.04 51.04 54.94 2,950,964 +3.08(+5.94%)
Feb 25, 2022 50.96 51.90 50.41 51.86 1,798,567 +0.67(+1.32%)
Feb 24, 2022 52.25 52.38 49.97 51.18 2,339,327 -0.12(-0.23%)
Feb 23, 2022 51.47 52.52 50.40 51.30 2,556,974 +0.34(+0.66%)
Feb 22, 2022 54.35 54.67 50.20 50.96 2,451,786 -1.34(-2.56%)
Feb 18, 2022 52.30 0 -1.16(-2.17%)
Feb 17, 2022 53.52 55.56 53.19 53.46 2,713,011 -0.02(-0.04%)
Feb 16, 2022 54.54 55.48 53.14 53.48 4,105,154 -0.08(-0.15%)
Feb 15, 2022 50.21 55.19 49.35 53.56 9,901,794 -3.05(-5.39%)
Feb 14, 2022 58.78 58.78 55.72 56.61 3,167,332 -2.25(-3.82%)
Feb 11, 2022 55.95 59.37 55.67 58.86 3,177,517 +3.93(+7.15%)
Feb 10, 2022 54.28 57.39 54.28 54.93 2,175,064 +0.13(+0.23%)
Feb 09, 2022 53.79 55.72 53.79 54.80 1,423,883 +0.73(+1.35%)
Feb 08, 2022 56.25 56.48 53.48 54.07 2,040,682 -2.29(-4.06%)
Feb 07, 2022 57.61 57.88 55.32 56.36 1,860,660 -0.14(-0.24%)
Feb 04, 2022 56.43 59.04 56.36 56.50 2,936,096 +1.96(+3.60%)
Feb 03, 2022 53.79 55.23 54.54 1,619,941 +0.18(+0.33%)
Feb 02, 2022 54.21 54.54 52.92 54.36 1,123,307 +0.14(+0.25%)
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.