Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2022 60.90 0 -0.03(-0.05%)
May 05, 2022 60.95 60.97 60.92 60.93 276,226 -0.01(-0.02%)
May 04, 2022 60.96 60.98 60.92 60.94 881,695 +0.00(+0.00%)
May 03, 2022 60.95 61.09 60.91 60.94 600,115 +0.01(+0.02%)
May 02, 2022 60.92 61.25 60.88 60.93 1,069,661 +0.08(+0.13%)
Apr 29, 2022 60.88 60.95 60.60 60.85 982,981 +0.22(+0.36%)
Apr 28, 2022 60.89 60.90 60.60 60.63 441,445 -0.02(-0.03%)
Apr 27, 2022 60.77 61.01 60.65 60.65 693,437 -0.04(-0.07%)
Apr 26, 2022 60.71 60.90 60.00 60.69 582,355 -0.13(-0.21%)
Apr 25, 2022 60.56 61.08 60.50 60.82 281,867 +0.11(+0.18%)
Apr 22, 2022 60.64 60.90 60.46 60.71 163,004 +0.15(+0.25%)
Apr 21, 2022 60.47 60.64 60.41 60.56 564,462 +0.20(+0.33%)
Apr 20, 2022 60.55 60.64 60.27 60.36 494,247 -0.09(-0.15%)
Apr 19, 2022 60.52 60.66 60.41 60.45 181,716 -0.15(-0.25%)
Apr 18, 2022 60.59 60.67 60.48 60.60 184,427 -0.17(-0.28%)
Apr 14, 2022 60.75 60.77 60.36 60.77 494,979 +0.00(+0.00%)
Apr 13, 2022 60.75 60.89 60.63 60.77 387,768 +0.03(+0.05%)
Apr 12, 2022 60.71 60.76 60.26 60.74 986,577 -0.02(-0.03%)
Apr 11, 2022 60.81 60.95 60.51 60.76 1,498,787 -0.19(-0.31%)
Apr 08, 2022 60.38 61.20 60.30 60.95 4,711,326 +0.80(+1.33%)
Apr 07, 2022 60.50 60.65 59.97 60.15 3,148,170 -0.41(-0.68%)
Apr 06, 2022 60.31 60.65 60.02 60.56 2,490,743 +0.13(+0.22%)
Apr 05, 2022 60.39 60.70 60.00 60.43 3,209,523 +0.13(+0.22%)
Apr 04, 2022 60.23 60.55 59.80 60.30 1,608,442 +0.03(+0.05%)
Apr 01, 2022 59.50 60.48 58.71 60.27 1,463,781 +1.72(+2.94%)
Mar 31, 2022 58.40 59.41 58.15 58.55 3,023,340 -0.04(-0.07%)
Mar 30, 2022 58.26 59.02 58.06 58.59 2,484,543 -0.41(-0.69%)
Mar 29, 2022 58.00 59.18 57.37 59.00 2,260,467 +4.52(+8.30%)
Mar 28, 2022 54.07 54.88 53.89 54.48 433,025 +0.43(+0.80%)
Mar 25, 2022 54.00 54.40 53.47 54.05 117,644 -0.36(-0.66%)
Mar 24, 2022 53.90 54.49 53.15 54.41 260,289 +0.09(+0.17%)
Mar 23, 2022 53.44 54.50 53.13 54.32 330,244 +1.07(+2.01%)
Mar 22, 2022 53.03 53.93 52.87 53.25 425,805 +0.35(+0.66%)
Mar 21, 2022 52.20 53.25 52.20 52.90 172,742 +0.30(+0.57%)
Mar 18, 2022 52.18 53.25 52.18 52.60 445,548 +0.42(+0.80%)
Mar 17, 2022 51.96 53.36 51.93 52.18 305,054 -1.12(-2.10%)
Mar 16, 2022 52.43 54.87 52.03 53.30 1,185,984 +5.00(+10.35%)
Mar 15, 2022 49.62 50.62 47.78 48.30 1,921,417 -2.85(-5.57%)
Mar 14, 2022 54.36 54.36 50.30 51.15 941,646 -4.08(-7.39%)
Mar 11, 2022 55.78 55.78 54.62 55.23 773,359 -0.62(-1.11%)
Mar 10, 2022 56.00 56.53 55.59 55.85 354,735 -0.38(-0.68%)
Mar 09, 2022 56.91 57.05 56.00 56.23 412,595 -0.77(-1.35%)
Mar 08, 2022 56.40 57.02 56.00 57.00 320,135 +0.71(+1.26%)
Mar 07, 2022 56.35 56.59 55.51 56.29 933,540 +0.09(+0.16%)
Mar 04, 2022 56.74 56.90 55.80 56.20 567,399 -0.70(-1.23%)
Mar 03, 2022 56.72 57.25 56.65 56.90 842,707 +0.48(+0.85%)
Mar 02, 2022 57.01 57.22 56.25 56.42 654,331 -0.58(-1.02%)
Mar 01, 2022 57.50 57.50 56.07 57.00 1,663,559 +5.20(+10.04%)
Feb 28, 2022 51.30 52.04 51.02 51.80 133,597 +0.65(+1.27%)
Feb 25, 2022 51.62 51.62 50.84 51.15 212,027 -0.75(-1.45%)
Feb 24, 2022 50.03 51.90 49.39 51.90 273,173 +0.90(+1.76%)
Feb 23, 2022 50.16 51.53 50.03 51.00 159,348 +0.90(+1.80%)
Feb 22, 2022 51.07 52.22 50.00 50.10 388,384 -1.70(-3.28%)
Feb 18, 2022 51.80 0 +1.01(+1.99%)
Feb 17, 2022 50.03 50.92 50.03 50.79 243,747 +0.98(+1.97%)
Feb 16, 2022 49.29 50.35 48.75 49.81 302,907 +0.76(+1.55%)
Feb 15, 2022 47.70 49.20 47.70 49.05 276,950 +1.50(+3.15%)
Feb 14, 2022 46.37 48.15 46.37 47.55 169,432 +1.05(+2.26%)
Feb 11, 2022 46.71 48.35 46.29 46.50 325,424 -0.01(-0.02%)
Feb 10, 2022 45.94 47.30 45.60 46.51 372,141 +0.39(+0.85%)
Feb 09, 2022 46.44 47.68 45.90 46.12 328,460 +0.19(+0.41%)
Feb 08, 2022 45.56 47.25 45.40 45.93 418,986 -0.30(-0.65%)
Feb 07, 2022 48.00 48.87 45.95 46.23 611,120 -1.95(-4.05%)
Feb 04, 2022 48.14 49.05 48.14 48.18 158,458 +0.08(+0.17%)
Feb 03, 2022 49.28 48.02 48.10 213,790 -1.35(-2.73%)
Feb 02, 2022 50.12 50.33 49.13 49.45 670,309 -0.87(-1.73%)
Feb 01, 2022 50.77 51.36 50.30 50.32 175,111 -0.08(-0.16%)
Jan 31, 2022 49.78 50.40 1,921,403 +1.20(+2.44%)
Jan 28, 2022 49.42 50.00 48.79 49.20 820,818 -0.64(-1.28%)
Jan 27, 2022 49.36 50.16 49.04 49.84 209,024 +0.26(+0.52%)
Jan 26, 2022 50.20 50.30 49.13 49.58 101,882 -0.53(-1.06%)
Jan 25, 2022 49.45 50.48 48.60 50.11 210,074 +0.12(+0.24%)
Jan 24, 2022 51.01 51.14 48.50 49.99 316,616 -1.81(-3.49%)
Jan 21, 2022 51.95 52.34 50.90 51.80 162,316 -0.06(-0.12%)
Jan 20, 2022 52.40 53.24 51.58 51.86 219,516 -0.02(-0.04%)
Jan 19, 2022 51.00 52.14 50.90 51.88 204,762 +0.88(+1.73%)
Jan 18, 2022 49.46 51.40 48.95 51.00 266,556 +1.42(+2.86%)
Jan 14, 2022 49.58 0 +0.33(+0.67%)
Jan 13, 2022 50.10 50.44 49.00 49.25 665,563 -0.75(-1.50%)
Jan 12, 2022 50.40 51.63 49.73 50.00 2,140,485 +4.17(+9.10%)
Jan 11, 2022 43.80 49.10 43.80 45.83 1,094,912 +2.41(+5.55%)
Jan 10, 2022 45.50 46.14 43.19 43.42 377,600 -1.97(-4.34%)
Jan 07, 2022 46.38 46.38 44.84 45.39 431,138 -0.33(-0.72%)
Jan 06, 2022 47.64 48.20 45.16 45.72 283,993 -2.05(-4.29%)
Jan 05, 2022 48.00 49.15 47.05 47.77 100,499 -0.23(-0.48%)
Jan 04, 2022 48.27 48.66 47.15 48.00 108,967 -0.30(-0.62%)
Jan 03, 2022 48.65 49.49 47.51 48.30 117,439 -0.63(-1.29%)
Dec 31, 2021 48.12 49.50 48.12 48.93 184,329 -0.01(-0.02%)
Dec 30, 2021 46.03 49.75 46.03 48.94 134,296 +3.52(+7.75%)
Dec 29, 2021 48.16 48.50 44.77 45.42 313,407 -3.20(-6.58%)
Dec 28, 2021 47.28 49.17 47.28 48.62 113,795 +1.12(+2.36%)
Dec 27, 2021 48.22 51.22 47.50 47.50 151,916 -0.10(-0.21%)
Dec 23, 2021 45.77 47.90 45.48 47.60 220,344 +2.33(+5.15%)
Dec 22, 2021 45.55 46.55 43.79 45.27 324,808 -0.27(-0.59%)
Dec 21, 2021 46.83 47.66 44.59 45.54 470,261 -0.25(-0.55%)
Dec 20, 2021 47.47 49.30 45.09 45.79 370,580 -1.99(-4.16%)
Dec 17, 2021 47.86 49.01 46.16 47.78 355,386 -0.39(-0.81%)
Dec 16, 2021 47.72 49.98 47.56 48.17 229,154 +1.05(+2.23%)
Dec 15, 2021 47.26 47.99 45.88 47.12 368,678 -0.37(-0.78%)
Dec 14, 2021 48.68 50.06 47.36 47.49 218,152 -1.32(-2.70%)
Dec 13, 2021 49.32 49.95 48.74 48.81 183,046 -1.08(-2.16%)
Dec 10, 2021 50.05 50.96 49.05 49.89 335,802 -0.18(-0.35%)
Dec 09, 2021 51.11 51.58 49.98 50.07 162,013 -0.93(-1.83%)
Dec 08, 2021 51.83 52.63 50.70 51.00 310,436 -0.83(-1.60%)
Dec 07, 2021 53.99 54.00 51.01 51.83 364,589 -2.17(-4.02%)
Dec 06, 2021 56.00 56.00 53.97 54.00 287,391 -2.00(-3.57%)
Dec 03, 2021 56.14 56.70 54.43 56.00 448,321 -0.46(-0.81%)
Dec 02, 2021 57.31 57.53 55.87 56.46 218,791 -0.94(-1.63%)
Dec 01, 2021 57.56 58.90 56.96 57.40 177,429 -0.30(-0.52%)
Nov 30, 2021 54.75 57.99 54.75 57.70 502,685 +2.70(+4.91%)
Nov 29, 2021 54.36 55.53 54.36 55.00 133,034 +0.81(+1.49%)
Nov 26, 2021 54.88 54.99 53.23 54.19 139,410 -1.60(-2.87%)
Nov 24, 2021 52.39 56.16 52.39 55.79 289,095 +2.46(+4.61%)
Nov 23, 2021 50.87 53.47 50.87 53.33 263,583 +1.83(+3.55%)
Nov 22, 2021 51.00 51.81 49.84 51.50 146,107 +1.17(+2.32%)
Nov 19, 2021 51.37 51.68 48.95 50.33 370,385 +0.23(+0.46%)
Nov 18, 2021 50.52 50.26 49.82 50.10 701,775 -1.03(-2.01%)
Nov 17, 2021 52.67 52.67 50.31 51.13 336,110 -1.15(-2.20%)
Nov 16, 2021 52.94 53.61 51.83 52.28 383,987 -0.55(-1.04%)
Nov 15, 2021 54.29 54.43 52.48 52.83 420,012 -1.45(-2.67%)
Nov 12, 2021 54.06 55.50 53.88 54.28 387,629 +0.09(+0.17%)
Nov 11, 2021 52.47 55.04 52.47 54.19 397,738 +1.86(+3.55%)
Nov 10, 2021 53.79 52.13 52.33 355,975 -1.70(-3.15%)
Nov 09, 2021 54.25 54.95 53.65 54.03 685,982 -0.19(-0.35%)
Nov 08, 2021 50.69 54.55 50.61 54.22 2,482,352 -12.92(-19.24%)
Nov 05, 2021 67.10 67.90 66.89 67.14 236,817 -0.09(-0.13%)
Nov 04, 2021 67.62 68.22 66.69 67.23 237,174 -0.17(-0.25%)
Nov 03, 2021 68.50 68.50 66.18 67.40 651,504 +1.44(+2.18%)
Nov 02, 2021 66.10 66.72 65.18 65.96 1,226,885 +5.91(+9.84%)
Nov 01, 2021 60.62 61.10 59.56 60.05 419,613 +0.49(+0.82%)
Oct 29, 2021 60.94 61.76 59.16 59.56 480,139 -1.38(-2.26%)
Oct 28, 2021 61.17 61.86 60.51 60.94 159,617 -0.43(-0.70%)
Oct 27, 2021 60.41 61.41 59.71 61.37 357,412 +0.95(+1.57%)
Oct 26, 2021 62.25 60.19 60.42 430,584 -1.75(-2.81%)
Oct 25, 2021 64.04 64.54 61.96 62.17 214,035 -1.81(-2.83%)
Oct 22, 2021 63.81 65.20 63.81 63.98 297,320 +0.13(+0.20%)
Oct 21, 2021 65.15 65.48 63.41 63.85 231,082 -1.34(-2.06%)
Oct 20, 2021 64.73 65.51 63.76 65.19 473,146 +0.69(+1.07%)
Oct 19, 2021 66.66 67.11 64.32 64.50 611,759 -1.84(-2.77%)
Oct 18, 2021 68.29 68.29 66.23 66.34 230,274 -1.95(-2.86%)
Oct 15, 2021 68.49 68.49 67.76 68.29 121,707 +0.05(+0.07%)
Oct 14, 2021 69.03 69.37 67.83 68.24 261,846 -0.79(-1.14%)
Oct 13, 2021 69.57 69.69 68.76 69.03 263,698 -0.29(-0.42%)
Oct 12, 2021 69.20 69.60 69.00 69.32 203,127 +0.13(+0.19%)
Oct 11, 2021 69.55 70.08 69.00 69.19 170,656 -0.15(-0.22%)
Oct 08, 2021 68.29 70.00 68.01 69.34 262,378 +1.03(+1.51%)
Oct 07, 2021 67.79 68.40 67.62 68.31 359,190 +0.83(+1.23%)
Oct 06, 2021 67.23 67.92 67.19 67.48 231,310 -0.33(-0.49%)
Oct 05, 2021 67.38 68.50 67.27 67.81 117,368 +0.37(+0.55%)
Oct 04, 2021 68.58 68.58 67.00 67.44 303,632 -0.56(-0.82%)
Oct 01, 2021 69.57 69.85 67.69 68.00 325,883 -1.53(-2.20%)
Sep 30, 2021 70.28 70.60 69.52 69.53 250,370 -0.28(-0.40%)
Sep 29, 2021 70.23 70.23 69.42 69.81 307,542 -0.78(-1.10%)
Sep 28, 2021 70.71 71.11 69.59 70.59 237,899 -0.12(-0.17%)
Sep 27, 2021 71.72 72.67 70.39 70.71 334,507 -0.93(-1.30%)
Sep 24, 2021 72.43 73.06 71.31 71.64 195,359 -0.84(-1.16%)
Sep 23, 2021 72.24 72.58 71.51 72.48 264,830 +0.70(+0.98%)
Sep 22, 2021 71.75 72.19 70.50 71.78 133,405 +0.95(+1.34%)
Sep 21, 2021 70.19 72.00 69.67 70.83 202,693 +0.78(+1.11%)
Sep 20, 2021 70.91 71.36 69.83 70.05 149,445 -1.57(-2.19%)
Sep 17, 2021 71.21 71.83 70.52 71.62 356,270 +0.30(+0.42%)
Sep 16, 2021 70.88 71.56 70.37 71.32 194,774 +0.23(+0.32%)
Sep 15, 2021 72.30 72.30 70.96 71.09 257,751 -1.18(-1.63%)
Sep 14, 2021 71.50 72.48 71.28 72.27 191,210 +0.38(+0.53%)
Sep 13, 2021 72.71 72.89 70.91 71.89 405,302 -1.07(-1.47%)
Sep 10, 2021 73.93 74.26 72.88 72.96 238,172 -0.77(-1.04%)
Sep 09, 2021 74.98 75.53 73.64 73.73 266,112 -1.69(-2.24%)
Sep 08, 2021 76.65 76.92 75.31 75.42 295,203 -1.49(-1.94%)
Sep 07, 2021 77.00 77.02 76.50 76.91 311,571 -0.09(-0.12%)
Sep 03, 2021 77.12 77.12 76.64 77.00 363,464 -0.03(-0.04%)
Sep 02, 2021 76.66 77.13 76.62 77.03 313,916 +0.37(+0.48%)
Sep 01, 2021 77.21 77.49 76.42 76.66 537,993 -0.14(-0.18%)
Aug 31, 2021 75.52 76.98 75.29 76.80 336,918 +1.52(+2.02%)
Aug 30, 2021 74.55 75.36 73.79 75.28 108,787 +0.33(+0.44%)
Aug 27, 2021 74.64 75.00 74.43 74.95 187,515 +0.13(+0.17%)
Aug 26, 2021 73.50 75.08 73.32 74.82 361,660 +1.10(+1.49%)
Aug 25, 2021 73.17 73.94 72.80 73.72 218,116 +0.72(+0.99%)
Aug 24, 2021 73.83 74.15 72.97 73.00 470,156 +0.00(+0.00%)
Aug 23, 2021 73.19 73.87 72.25 73.00 336,710 +0.05(+0.07%)
Aug 20, 2021 71.85 73.01 71.38 72.95 431,061 +0.99(+1.38%)
Aug 19, 2021 70.99 72.00 70.38 71.96 283,798 +0.89(+1.25%)
Aug 18, 2021 70.32 71.39 69.85 71.07 351,013 +1.21(+1.73%)
Aug 17, 2021 70.64 71.11 68.61 69.86 1,066,710 -1.05(-1.48%)
Aug 16, 2021 70.07 71.08 69.76 70.91 588,191 +1.08(+1.55%)
Aug 13, 2021 68.35 69.85 67.99 69.83 253,521 +1.73(+2.54%)
Aug 12, 2021 68.00 68.47 67.54 68.10 378,939 -0.13(-0.19%)
Aug 11, 2021 68.65 69.06 67.48 68.23 347,146 -0.03(-0.04%)
Aug 10, 2021 69.40 69.97 68.06 68.26 469,296 -1.04(-1.50%)
Aug 09, 2021 69.76 69.98 68.88 69.30 239,551 -0.05(-0.07%)
Aug 06, 2021 69.59 70.22 69.00 69.35 242,765 -0.28(-0.40%)
Aug 05, 2021 68.61 69.80 68.40 69.63 492,475 +0.79(+1.15%)
Aug 04, 2021 70.69 71.09 68.42 68.84 370,607 -1.45(-2.06%)
Aug 03, 2021 71.50 73.36 70.00 70.29 284,965 -1.09(-1.53%)
Aug 02, 2021 72.48 72.63 70.98 71.38 402,045 -0.62(-0.86%)
Jul 30, 2021 72.06 73.28 71.68 72.00 1,216,292 +0.01(+0.01%)
Jul 29, 2021 73.81 73.81 71.82 71.99 735,186 -1.01(-1.38%)
Jul 28, 2021 73.30 73.96 72.77 73.00 908,908 +0.96(+1.33%)
Jul 27, 2021 75.00 75.45 71.89 72.04 1,563,235 -3.93(-5.17%)
Jul 26, 2021 77.03 77.16 75.91 75.97 711,658 -1.84(-2.36%)
Jul 23, 2021 78.32 78.32 76.59 77.81 786,196 -0.55(-0.70%)
Jul 22, 2021 77.75 78.49 77.75 78.36 248,831 +0.10(+0.13%)
Jul 21, 2021 77.86 78.32 77.85 78.26 239,769 +0.36(+0.46%)
Jul 20, 2021 78.41 78.41 77.64 77.90 373,281 -0.43(-0.55%)
Jul 19, 2021 77.81 78.40 77.52 78.33 454,671 +0.30(+0.38%)
Jul 16, 2021 78.38 78.49 77.73 78.03 187,953 -0.04(-0.05%)
Jul 15, 2021 78.33 78.42 77.96 78.07 219,250 -0.17(-0.22%)
Jul 14, 2021 78.35 78.63 77.93 78.24 401,242 +0.04(+0.05%)
Jul 13, 2021 77.54 78.59 77.37 78.20 420,618 +0.13(+0.17%)
Jul 12, 2021 77.51 78.13 77.27 78.07 561,344 +0.52(+0.67%)
Jul 09, 2021 77.09 77.69 76.74 77.55 391,646 +0.44(+0.57%)
Jul 08, 2021 76.94 77.44 76.62 77.11 288,681 -0.36(-0.46%)
Jul 07, 2021 77.42 77.65 77.17 77.47 743,340 +0.03(+0.04%)
Jul 06, 2021 77.67 77.74 77.01 77.44 504,698 -0.27(-0.35%)
Jul 02, 2021 77.83 77.90 77.44 77.71 523,755 +0.04(+0.05%)
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.