MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 49.93 50.26 48.35 49.01 1,037,791 +0.58(+1.20%)
May 16, 2022 49.19 49.79 47.98 48.43 920,409 -1.55(-3.10%)
May 13, 2022 47.67 50.37 47.12 49.98 1,368,274 +3.39(+7.28%)
May 12, 2022 46.21 47.38 45.66 46.59 1,723,701 -0.05(-0.11%)
May 11, 2022 48.50 50.37 46.49 46.64 1,491,714 -2.35(-4.80%)
May 10, 2022 50.39 50.67 47.84 48.99 1,668,109 -0.13(-0.26%)
May 09, 2022 53.09 53.81 48.92 49.12 1,781,831 -5.22(-9.61%)
May 06, 2022 56.75 57.43 54.30 54.34 2,198,167 -6.67(-10.93%)
May 05, 2022 67.52 69.02 59.73 61.01 2,128,248 -7.11(-10.44%)
May 04, 2022 67.21 68.30 65.14 68.12 1,260,780 +0.82(+1.22%)
May 03, 2022 66.86 67.65 66.40 67.30 622,521 +0.28(+0.42%)
May 02, 2022 67.31 67.85 65.30 67.02 1,196,996 -0.61(-0.90%)
Apr 29, 2022 69.49 70.39 67.47 67.63 797,159 -2.19(-3.14%)
Apr 28, 2022 68.82 70.27 68.19 69.82 611,737 +1.55(+2.27%)
Apr 27, 2022 68.04 69.43 68.00 68.27 495,165 +0.23(+0.34%)
Apr 26, 2022 70.29 70.64 68.03 68.04 480,921 -2.71(-3.83%)
Apr 25, 2022 68.74 70.84 67.87 70.75 450,423 +1.57(+2.27%)
Apr 22, 2022 70.82 71.30 69.03 69.18 393,430 -1.84(-2.59%)
Apr 21, 2022 72.87 70.76 71.02 377,521 -1.14(-1.58%)
Apr 20, 2022 72.23 73.03 71.85 72.16 386,427 +0.18(+0.25%)
Apr 19, 2022 70.78 72.26 69.61 71.98 356,546 +1.00(+1.41%)
Apr 18, 2022 69.98 71.36 69.10 70.98 543,807 +0.76(+1.08%)
Apr 14, 2022 71.40 72.07 70.16 70.22 609,530 -1.17(-1.64%)
Apr 13, 2022 70.75 71.94 70.52 71.39 391,327 +0.56(+0.79%)
Apr 12, 2022 72.44 73.14 70.52 70.83 612,621 -0.84(-1.17%)
Apr 11, 2022 74.73 75.50 71.63 71.67 732,713 -3.77(-5.00%)
Apr 08, 2022 75.81 76.12 75.00 75.44 700,190 -0.58(-0.76%)
Apr 07, 2022 75.84 76.62 75.24 76.02 907,034 +0.14(+0.18%)
Apr 06, 2022 76.51 76.51 75.16 75.88 1,037,212 -1.92(-2.47%)
Apr 05, 2022 78.82 79.45 77.75 77.80 909,039 -1.01(-1.28%)
Apr 04, 2022 78.19 79.38 77.98 78.81 900,190 +0.75(+0.96%)
Apr 01, 2022 77.00 78.15 76.81 78.06 630,718 +0.91(+1.18%)
Mar 31, 2022 78.27 79.23 77.12 77.15 1,077,698 -0.93(-1.19%)
Mar 30, 2022 79.11 79.20 77.64 78.08 938,289 -1.88(-2.35%)
Mar 29, 2022 77.11 80.30 76.76 79.96 2,184,642 +3.69(+4.84%)
Mar 28, 2022 74.49 76.34 74.07 76.27 1,073,530 +1.46(+1.95%)
Mar 25, 2022 74.46 75.31 74.06 74.81 1,245,702 +0.68(+0.92%)
Mar 24, 2022 72.66 74.19 72.15 74.13 723,584 +1.63(+2.25%)
Mar 23, 2022 72.41 72.53 71.39 72.50 900,475 -0.18(-0.25%)
Mar 22, 2022 71.25 72.81 71.00 72.68 802,869 +1.58(+2.22%)
Mar 21, 2022 71.31 71.31 69.96 71.10 587,517 -0.55(-0.77%)
Mar 18, 2022 70.25 72.56 70.02 71.65 1,981,660 +1.21(+1.72%)
Mar 17, 2022 68.02 70.53 67.48 70.44 874,438 +2.23(+3.27%)
Mar 16, 2022 67.45 69.54 66.26 68.21 917,087 +1.47(+2.20%)
Mar 15, 2022 64.94 66.79 64.72 66.74 777,017 +2.17(+3.36%)
Mar 14, 2022 65.82 65.83 63.31 64.57 816,593 -1.35(-2.05%)
Mar 11, 2022 66.65 67.17 65.66 65.92 981,396 -0.11(-0.17%)
Mar 10, 2022 65.45 66.24 64.96 66.03 529,553 -0.45(-0.68%)
Mar 09, 2022 65.98 66.90 65.50 66.48 414,633 +1.76(+2.72%)
Mar 08, 2022 65.99 66.76 64.29 64.72 634,951 -1.66(-2.50%)
Mar 07, 2022 67.37 68.25 66.20 66.38 1,112,472 -1.24(-1.83%)
Mar 04, 2022 67.30 67.73 65.68 67.62 877,453 +0.95(+1.42%)
Mar 03, 2022 68.10 68.61 66.09 66.67 552,253 -1.25(-1.84%)
Mar 02, 2022 66.93 68.42 66.47 67.92 753,813 +1.48(+2.23%)
Mar 01, 2022 67.32 68.35 65.76 66.44 834,959 -1.12(-1.66%)
Feb 28, 2022 66.24 67.84 65.78 67.56 1,424,244 +0.86(+1.29%)
Feb 25, 2022 66.22 66.86 65.59 66.70 657,806 +0.45(+0.68%)
Feb 24, 2022 61.51 66.35 61.51 66.25 987,688 +2.75(+4.33%)
Feb 23, 2022 65.18 65.59 63.24 63.50 886,724 -0.93(-1.44%)
Feb 22, 2022 65.25 66.23 64.05 64.43 923,952 -1.29(-1.96%)
Feb 18, 2022 65.72 0 +4.07(+6.60%)
Feb 17, 2022 63.46 64.09 61.59 61.65 1,067,841 -2.47(-3.85%)
Feb 16, 2022 64.51 64.77 63.47 64.12 1,452,497 -0.92(-1.41%)
Feb 15, 2022 64.42 65.10 63.48 65.04 896,250 +1.79(+2.83%)
Feb 14, 2022 63.64 64.75 63.10 63.25 1,020,788 -0.20(-0.32%)
Feb 11, 2022 65.23 65.79 63.27 63.45 926,042 -1.62(-2.49%)
Feb 10, 2022 65.84 67.61 64.61 65.07 1,443,091 -2.11(-3.14%)
Feb 09, 2022 66.67 67.53 65.86 67.18 1,454,114 +1.77(+2.71%)
Feb 08, 2022 64.62 65.64 64.06 65.41 1,339,008 +0.64(+0.99%)
Feb 07, 2022 65.12 65.89 64.40 64.77 1,067,196 -0.41(-0.63%)
Feb 04, 2022 64.59 65.79 64.12 65.18 736,538 +0.71(+1.10%)
Feb 03, 2022 64.60 64.47 520,447 -1.53(-2.32%)
Feb 02, 2022 67.12 67.32 65.82 66.00 617,306 -0.42(-0.63%)
Feb 01, 2022 66.64 67.24 65.36 66.42 704,796 -0.04(-0.06%)
Jan 31, 2022 64.20 66.47 66.46 917,697 +2.61(+4.09%)
Jan 28, 2022 63.06 63.85 61.64 63.85 745,638 +1.23(+1.96%)
Jan 27, 2022 64.16 64.63 62.32 62.62 752,476 -0.95(-1.49%)
Jan 26, 2022 66.59 67.48 63.22 63.57 840,541 -2.03(-3.09%)
Jan 25, 2022 67.08 67.12 65.09 65.60 797,651 -2.11(-3.12%)
Jan 24, 2022 65.06 67.86 63.96 67.71 1,127,069 +1.62(+2.45%)
Jan 21, 2022 66.21 67.68 65.67 66.09 1,112,114 -0.58(-0.87%)
Jan 20, 2022 69.46 69.97 66.50 66.67 910,534 -2.18(-3.17%)
Jan 19, 2022 69.27 70.50 68.79 68.85 560,085 -0.13(-0.19%)
Jan 18, 2022 69.35 69.99 68.61 68.98 898,838 -1.68(-2.38%)
Jan 14, 2022 70.66 0 -0.71(-0.99%)
Jan 13, 2022 73.55 74.30 71.26 71.37 360,884 -2.34(-3.17%)
Jan 12, 2022 74.42 74.92 73.52 73.71 594,554 -0.71(-0.95%)
Jan 11, 2022 72.50 74.80 71.98 74.42 858,562 +2.51(+3.49%)
Jan 10, 2022 70.61 72.02 69.35 71.91 858,061 +0.43(+0.60%)
Jan 07, 2022 72.62 73.16 70.62 71.48 867,785 -1.37(-1.88%)
Jan 06, 2022 72.48 73.81 71.53 72.85 817,368 -0.17(-0.23%)
Jan 05, 2022 75.10 75.38 72.97 73.02 663,771 -2.51(-3.32%)
Jan 04, 2022 77.00 77.22 75.41 75.53 564,963 -1.40(-1.82%)
Jan 03, 2022 77.92 78.40 76.57 76.93 413,413 -0.83(-1.07%)
Dec 31, 2021 77.75 78.65 77.64 77.76 298,316 -0.13(-0.17%)
Dec 30, 2021 78.93 79.37 77.75 77.89 340,213 -0.79(-1.00%)
Dec 29, 2021 78.59 79.38 78.00 78.68 399,219 +0.09(+0.11%)
Dec 28, 2021 79.77 79.79 78.29 78.59 281,730 -0.77(-0.97%)
Dec 27, 2021 77.76 79.42 77.50 79.36 394,662 +1.74(+2.24%)
Dec 23, 2021 77.42 77.98 77.14 77.62 258,270 +0.43(+0.56%)
Dec 22, 2021 76.80 77.49 76.47 77.19 357,013 +0.41(+0.53%)
Dec 21, 2021 75.94 76.87 75.45 76.78 515,974 +1.72(+2.29%)
Dec 20, 2021 75.01 75.31 74.25 75.06 597,860 -0.85(-1.12%)
Dec 17, 2021 75.74 77.53 75.00 75.91 2,079,533 +0.07(+0.09%)
Dec 16, 2021 78.04 78.29 75.38 75.84 482,372 -2.03(-2.61%)
Dec 15, 2021 75.89 78.07 74.87 77.87 673,546 +2.48(+3.29%)
Dec 14, 2021 76.18 76.81 74.79 75.39 700,533 -1.48(-1.93%)
Dec 13, 2021 75.90 77.20 75.62 76.87 764,861 +0.61(+0.80%)
Dec 10, 2021 76.91 77.69 75.52 76.26 655,127 +0.50(+0.66%)
Dec 09, 2021 77.33 77.53 75.73 75.76 548,082 -1.77(-2.28%)
Dec 08, 2021 77.06 78.33 76.20 77.53 548,672 +0.00(+0.00%)
Dec 07, 2021 77.36 78.59 76.98 77.53 641,917 +1.89(+2.50%)
Dec 06, 2021 75.35 76.35 74.12 75.64 683,319 +0.42(+0.56%)
Dec 03, 2021 76.17 76.85 74.21 75.22 873,203 -0.76(-1.00%)
Dec 02, 2021 75.01 76.67 74.44 75.98 602,063 +1.04(+1.39%)
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.
TOP
Email a Story