Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 57.57 60.32 54.55 54.71 305,778 -3.40(-5.84%)
Apr 28, 2022 55.77 58.68 54.65 58.10 239,910 +3.78(+6.95%)
Apr 27, 2022 56.31 57.91 54.23 54.33 382,503 -1.63(-2.92%)
Apr 26, 2022 58.95 59.23 55.79 55.96 273,680 -3.51(-5.91%)
Apr 25, 2022 56.41 59.92 55.09 59.47 311,421 +2.60(+4.58%)
Apr 22, 2022 60.37 61.19 56.85 56.87 294,246 -3.78(-6.23%)
Apr 21, 2022 65.37 66.21 60.16 60.65 245,982 -3.46(-5.40%)
Apr 20, 2022 68.21 68.21 64.09 64.11 210,887 -3.09(-4.60%)
Apr 19, 2022 63.90 67.87 63.53 67.20 170,127 +2.88(+4.47%)
Apr 18, 2022 64.35 65.58 63.20 64.33 124,085 -0.52(-0.80%)
Apr 14, 2022 66.36 67.11 64.25 64.85 229,567 -1.16(-1.76%)
Apr 13, 2022 63.71 66.95 63.71 66.01 226,909 +2.13(+3.34%)
Apr 12, 2022 65.28 67.35 63.24 63.88 174,190 -0.44(-0.68%)
Apr 11, 2022 65.07 66.49 63.51 64.32 196,453 -2.12(-3.20%)
Apr 08, 2022 67.20 67.38 64.15 66.44 210,340 -0.68(-1.01%)
Apr 07, 2022 69.37 70.16 66.58 67.12 314,837 -2.70(-3.87%)
Apr 06, 2022 72.19 72.68 67.35 69.82 270,272 -3.98(-5.40%)
Apr 05, 2022 75.89 76.12 73.35 73.80 264,190 -1.94(-2.56%)
Apr 04, 2022 75.06 77.43 74.74 75.74 148,565 +1.62(+2.19%)
Apr 01, 2022 74.06 76.84 72.71 74.11 219,132 +0.34(+0.46%)
Mar 31, 2022 74.59 75.74 73.73 73.77 307,736 -0.66(-0.88%)
Mar 30, 2022 72.66 76.09 71.91 74.43 435,876 +1.14(+1.56%)
Mar 29, 2022 71.71 73.73 70.14 73.28 357,724 +4.04(+5.84%)
Mar 28, 2022 69.66 72.01 68.56 69.24 309,934 -0.81(-1.16%)
Mar 25, 2022 72.40 72.41 69.23 70.05 168,033 -1.80(-2.51%)
Mar 24, 2022 69.46 72.27 69.31 71.85 327,164 +2.91(+4.22%)
Mar 23, 2022 72.27 72.89 68.95 68.95 283,216 -4.33(-5.90%)
Mar 22, 2022 69.63 73.35 69.23 73.27 413,217 +3.96(+5.72%)
Mar 21, 2022 69.84 71.83 67.71 69.31 436,068 -0.80(-1.14%)
Mar 18, 2022 64.87 70.98 64.00 70.11 812,353 +4.55(+6.94%)
Mar 17, 2022 60.80 66.30 60.50 65.56 654,344 +3.44(+5.55%)
Mar 16, 2022 57.62 62.91 57.37 62.12 750,444 +6.11(+10.90%)
Mar 15, 2022 51.67 56.09 51.39 56.01 614,204 +4.21(+8.12%)
Mar 14, 2022 53.83 55.43 51.79 51.80 478,957 -2.36(-4.35%)
Mar 11, 2022 57.20 57.51 53.75 54.16 263,796 -1.37(-2.47%)
Mar 10, 2022 54.59 56.38 53.20 55.53 484,733 -0.24(-0.44%)
Mar 09, 2022 49.90 55.92 49.53 55.77 846,380 +7.08(+14.55%)
Mar 08, 2022 43.90 50.07 43.07 48.69 957,633 +5.49(+12.71%)
Mar 07, 2022 46.90 47.46 42.87 43.20 348,868 -3.30(-7.09%)
Mar 04, 2022 48.56 49.13 45.64 46.50 297,286 -2.60(-5.30%)
Mar 03, 2022 50.77 50.77 48.43 49.10 405,080 -1.49(-2.94%)
Mar 02, 2022 50.83 51.58 49.76 50.59 146,351 +0.26(+0.52%)
Mar 01, 2022 53.12 53.90 50.01 50.32 232,458 -2.80(-5.27%)
Feb 28, 2022 51.93 54.98 51.71 53.12 509,345 +1.21(+2.34%)
Feb 25, 2022 51.73 51.96 50.61 51.91 359,950 +0.39(+0.76%)
Feb 24, 2022 48.21 51.55 47.33 51.52 809,909 +1.21(+2.41%)
Feb 23, 2022 52.89 54.36 50.04 50.30 408,225 -1.68(-3.24%)
Feb 22, 2022 52.01 53.13 50.28 51.99 378,780 -0.02(-0.04%)
Feb 18, 2022 52.01 0 -3.07(-5.58%)
Feb 17, 2022 60.41 61.18 54.97 55.08 470,027 -6.13(-10.01%)
Feb 16, 2022 61.97 62.49 60.84 61.21 163,348 -1.59(-2.52%)
Feb 15, 2022 62.17 62.91 60.77 62.79 268,325 +2.22(+3.67%)
Feb 14, 2022 60.62 61.82 59.74 60.57 256,762 -0.38(-0.63%)
Feb 11, 2022 63.36 64.38 60.46 60.95 292,835 -2.51(-3.96%)
Feb 10, 2022 59.85 65.63 59.85 63.47 485,519 +1.45(+2.34%)
Feb 09, 2022 61.29 62.66 59.88 62.02 302,844 +2.90(+4.90%)
Feb 08, 2022 58.44 59.22 57.34 59.12 125,076 +0.13(+0.22%)
Feb 07, 2022 56.84 59.53 56.44 58.99 149,881 +2.15(+3.79%)
Feb 04, 2022 56.35 57.16 54.93 56.84 341,120 +0.55(+0.97%)
Feb 03, 2022 57.48 56.29 437,117 -3.54(-5.92%)
Feb 02, 2022 63.49 63.49 57.86 59.84 461,809 -3.26(-5.16%)
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.