Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 59.88 59.88 58.27 58.86 171,357 -1.01(-1.69%)
Aug 08, 2022 60.05 60.88 59.04 59.87 162,854 +0.32(+0.54%)
Aug 05, 2022 58.12 59.63 56.93 59.55 357,304 +2.18(+3.80%)
Aug 04, 2022 58.55 58.80 57.28 57.37 197,753 -0.87(-1.49%)
Aug 03, 2022 59.36 59.53 58.20 58.24 235,493 -0.53(-0.90%)
Aug 02, 2022 58.98 59.49 58.07 58.77 155,416 -0.30(-0.51%)
Aug 01, 2022 58.64 59.62 57.99 59.07 236,973 -0.06(-0.10%)
Jul 29, 2022 58.38 59.46 58.27 59.13 131,416 +0.75(+1.28%)
Jul 28, 2022 56.93 58.44 56.74 58.38 149,438 +1.88(+3.33%)
Jul 27, 2022 56.67 56.94 56.20 56.50 180,374 -0.07(-0.12%)
Jul 26, 2022 56.15 57.06 55.61 56.57 154,678 +0.52(+0.93%)
Jul 25, 2022 56.35 56.90 55.71 56.05 153,934 -0.55(-0.97%)
Jul 22, 2022 56.81 57.43 55.99 56.60 111,843 -0.01(-0.02%)
Jul 21, 2022 55.09 56.74 54.19 56.61 157,539 +1.10(+1.98%)
Jul 20, 2022 54.52 55.67 54.21 55.51 190,658 +1.13(+2.08%)
Jul 19, 2022 52.62 54.58 52.62 54.38 193,330 +2.43(+4.68%)
Jul 18, 2022 52.43 52.84 51.68 51.95 138,618 -0.01(-0.02%)
Jul 15, 2022 51.09 52.02 50.30 51.96 176,245 +1.74(+3.46%)
Jul 14, 2022 50.89 51.49 49.67 50.22 166,660 -1.43(-2.77%)
Jul 13, 2022 52.04 52.48 51.43 51.65 107,220 -1.00(-1.90%)
Jul 12, 2022 53.81 54.49 52.59 52.65 193,173 -1.36(-2.52%)
Jul 11, 2022 54.21 54.63 53.72 54.01 105,409 -0.44(-0.81%)
Jul 08, 2022 54.30 54.78 53.90 54.45 213,027 +0.01(+0.02%)
Jul 07, 2022 53.84 54.50 53.22 54.44 233,083 +0.96(+1.80%)
Jul 06, 2022 52.81 53.83 52.33 53.48 123,747 +0.37(+0.70%)
Jul 05, 2022 52.63 53.44 51.65 53.11 269,220 -0.33(-0.62%)
Jul 01, 2022 52.60 53.55 52.32 53.44 134,293 +0.60(+1.14%)
Jun 30, 2022 50.58 52.88 50.23 52.84 285,902 +1.81(+3.55%)
Jun 29, 2022 53.39 53.77 50.88 51.03 251,821 -2.70(-5.03%)
Jun 28, 2022 54.49 54.78 53.69 53.73 189,873 -0.63(-1.16%)
Jun 27, 2022 54.71 54.80 54.00 54.36 151,708 -0.07(-0.13%)
Jun 24, 2022 53.65 55.21 53.65 54.43 1,221,070 +0.96(+1.80%)
Jun 23, 2022 53.22 53.77 52.53 53.47 302,952 +0.17(+0.32%)
Jun 22, 2022 52.01 54.03 51.40 53.30 258,051 +0.77(+1.47%)
Jun 21, 2022 52.35 52.92 51.67 52.53 338,362 +0.67(+1.29%)
Jun 17, 2022 51.52 51.94 50.60 51.86 793,390 +1.61(+3.20%)
Jun 16, 2022 49.93 50.34 48.95 50.25 627,701 -0.39(-0.77%)
Jun 15, 2022 51.26 51.26 49.96 50.64 311,969 -0.09(-0.18%)
Jun 14, 2022 50.11 51.16 49.92 50.73 361,122 +0.61(+1.22%)
Jun 13, 2022 50.17 51.29 49.80 50.12 374,289 -1.16(-2.26%)
Jun 10, 2022 52.42 52.66 50.75 51.28 346,195 -1.90(-3.57%)
Jun 09, 2022 53.26 54.37 52.88 53.18 263,705 -0.40(-0.75%)
Jun 08, 2022 53.28 53.97 52.94 53.58 247,833 -0.06(-0.11%)
Jun 07, 2022 52.60 53.72 52.33 53.64 147,840 +0.78(+1.48%)
Jun 06, 2022 52.50 52.96 51.88 52.86 198,954 +0.85(+1.63%)
Jun 03, 2022 51.73 52.44 51.33 52.01 182,145 -0.04(-0.08%)
Jun 02, 2022 50.70 52.07 50.59 52.05 238,945 +1.32(+2.60%)
Jun 01, 2022 50.49 51.05 50.00 50.73 151,126 +0.40(+0.79%)
May 31, 2022 50.15 50.62 49.57 50.33 238,658 -0.29(-0.57%)
May 27, 2022 50.50 51.23 50.10 50.62 149,018 +0.59(+1.18%)
May 26, 2022 50.01 50.71 49.69 50.03 201,592 +0.39(+0.79%)
May 25, 2022 48.08 50.06 48.03 49.64 266,238 +1.24(+2.56%)
May 24, 2022 47.65 48.52 47.01 48.40 212,246 +0.58(+1.21%)
May 23, 2022 48.41 48.81 47.52 47.82 205,803 -0.30(-0.62%)
May 20, 2022 47.36 48.20 46.77 48.12 376,073 +1.07(+2.27%)
May 19, 2022 47.13 48.17 46.85 47.05 241,400 -0.38(-0.80%)
May 18, 2022 47.48 48.23 47.28 47.43 379,711 -0.77(-1.60%)
May 17, 2022 46.77 48.53 46.75 48.20 198,416 +2.13(+4.62%)
May 16, 2022 45.98 46.51 45.02 46.07 215,794 -0.29(-0.63%)
May 13, 2022 46.34 47.37 45.99 46.36 219,971 +0.37(+0.80%)
May 12, 2022 44.78 46.11 44.44 45.99 223,312 +1.28(+2.86%)
May 11, 2022 44.81 45.81 44.39 44.71 403,184 -0.41(-0.91%)
May 10, 2022 45.48 46.64 44.86 45.12 475,585 +0.12(+0.27%)
May 09, 2022 44.45 45.54 44.13 45.00 221,059 -0.01(-0.02%)
May 06, 2022 45.51 45.51 44.15 45.01 220,717 -0.47(-1.03%)
May 05, 2022 45.60 46.38 44.66 45.48 209,588 -0.07(-0.15%)
May 04, 2022 44.06 45.90 43.94 45.55 148,324 +1.64(+3.73%)
May 03, 2022 43.41 44.77 43.09 43.91 187,535 +0.37(+0.85%)
May 02, 2022 42.10 43.58 41.66 43.54 271,713 +1.64(+3.91%)
Apr 29, 2022 42.88 43.25 41.70 41.90 136,107 -1.32(-3.05%)
Apr 28, 2022 42.97 43.49 42.01 43.22 85,230 +0.52(+1.22%)
Apr 27, 2022 42.71 43.18 42.52 42.70 126,131 -0.09(-0.21%)
Apr 26, 2022 44.23 44.71 42.75 42.79 165,114 -1.98(-4.42%)
Apr 25, 2022 44.16 44.94 43.26 44.77 184,106 +0.16(+0.36%)
Apr 22, 2022 45.58 46.20 44.54 44.61 92,942 -1.30(-2.83%)
Apr 21, 2022 46.93 47.48 45.43 45.91 109,114 -0.38(-0.82%)
Apr 20, 2022 46.58 46.95 46.19 46.29 122,440 +0.33(+0.72%)
Apr 19, 2022 45.30 46.34 45.06 45.96 122,527 +0.93(+2.07%)
Apr 18, 2022 44.61 45.66 44.61 45.03 150,994 +0.30(+0.67%)
Apr 14, 2022 45.47 46.59 44.66 44.73 163,078 -0.52(-1.15%)
Apr 13, 2022 45.44 45.87 45.19 45.25 159,480 -0.08(-0.18%)
Apr 12, 2022 46.00 46.83 45.19 45.33 108,127 +0.10(+0.22%)
Apr 11, 2022 45.45 46.41 45.18 45.23 169,626 -0.55(-1.20%)
Apr 08, 2022 46.96 46.98 45.72 45.78 286,441 -1.19(-2.53%)
Apr 07, 2022 47.75 47.75 46.92 46.97 128,789 -0.80(-1.67%)
Apr 06, 2022 47.43 48.01 47.25 47.77 222,411 -0.02(-0.04%)
Apr 05, 2022 47.99 48.57 47.26 47.79 173,086 -0.31(-0.64%)
Apr 04, 2022 49.99 49.99 47.51 48.10 195,950 -2.12(-4.22%)
Apr 01, 2022 49.31 50.27 48.92 50.22 190,741 +0.81(+1.64%)
Mar 31, 2022 50.70 51.41 49.23 49.41 137,113 -1.59(-3.12%)
Mar 30, 2022 51.06 51.57 50.83 51.00 180,029 -0.06(-0.12%)
Mar 29, 2022 49.96 51.45 49.96 51.06 199,195 +1.83(+3.72%)
Mar 28, 2022 48.98 49.50 48.62 49.23 139,904 +0.32(+0.65%)
Mar 25, 2022 48.20 48.95 47.84 48.91 157,172 +0.85(+1.77%)
Mar 24, 2022 48.65 48.65 47.71 48.06 85,840 -0.49(-1.01%)
Mar 23, 2022 49.70 49.70 48.37 48.55 88,376 -1.45(-2.90%)
Mar 22, 2022 51.10 51.61 49.88 50.00 97,225 -0.67(-1.32%)
Mar 21, 2022 51.20 51.26 50.15 50.67 83,349 -0.58(-1.13%)
Mar 18, 2022 50.65 51.27 50.15 51.25 258,927 +0.63(+1.24%)
Mar 17, 2022 49.84 50.87 49.46 50.62 65,889 +0.47(+0.94%)
Mar 16, 2022 49.72 50.63 48.94 50.15 121,550 +1.01(+2.06%)
Mar 15, 2022 48.98 49.40 48.21 49.14 116,789 +0.27(+0.55%)
Mar 14, 2022 48.92 49.53 48.29 48.87 103,476 +0.36(+0.74%)
Mar 11, 2022 49.27 49.76 48.26 48.51 162,074 -0.48(-0.98%)
Mar 10, 2022 49.16 49.38 48.16 48.99 148,910 -1.25(-2.49%)
Mar 09, 2022 49.19 50.54 49.14 50.24 120,224 +2.12(+4.41%)
Mar 08, 2022 47.93 49.35 47.63 48.12 82,162 +0.14(+0.29%)
Mar 07, 2022 49.22 49.29 47.85 47.98 116,446 -0.99(-2.02%)
Mar 04, 2022 49.30 49.61 48.65 48.97 99,763 -1.06(-2.12%)
Mar 03, 2022 50.86 50.88 49.39 50.03 98,485 -0.38(-0.75%)
Mar 02, 2022 49.68 50.77 49.55 50.41 111,237 +1.44(+2.94%)
Mar 01, 2022 50.76 50.76 48.55 48.97 292,310 -1.73(-3.41%)
Feb 28, 2022 49.84 51.48 49.17 50.70 228,853 +0.17(+0.34%)
Feb 25, 2022 49.75 51.53 50.30 50.53 185,193 +1.05(+2.12%)
Feb 24, 2022 47.50 49.76 47.05 49.48 262,209 -0.85(-1.69%)
Feb 23, 2022 51.95 52.41 50.18 50.33 103,447 -1.32(-2.56%)
Feb 22, 2022 51.53 52.45 50.94 51.65 177,436 -0.36(-0.69%)
Feb 18, 2022 52.01 0 -0.70(-1.33%)
Feb 17, 2022 53.43 53.43 52.52 52.71 117,221 -0.96(-1.79%)
Feb 16, 2022 52.23 54.35 52.23 53.67 149,246 +1.13(+2.15%)
Feb 15, 2022 51.98 52.99 51.95 52.54 104,128 +1.10(+2.14%)
Feb 14, 2022 51.10 51.87 50.53 51.44 188,299 +0.66(+1.30%)
Feb 11, 2022 51.16 51.49 49.67 50.78 173,994 -0.19(-0.37%)
Feb 10, 2022 50.67 52.00 50.63 50.97 145,724 -0.84(-1.62%)
Feb 09, 2022 51.75 52.73 51.48 51.81 110,823 +0.79(+1.55%)
Feb 08, 2022 50.34 51.18 50.34 51.02 122,391 +0.99(+1.98%)
Feb 07, 2022 50.30 51.09 49.88 50.03 90,790 -0.39(-0.77%)
Feb 04, 2022 50.36 50.79 49.17 50.42 97,529 -0.40(-0.79%)
Feb 03, 2022 51.52 50.70 50.82 88,527 -1.15(-2.21%)
Feb 02, 2022 52.38 52.80 51.40 51.97 162,923 -0.47(-0.90%)
Feb 01, 2022 52.20 52.57 50.88 52.44 257,330 +0.26(+0.50%)
Jan 31, 2022 49.56 52.29 52.18 268,084 +2.25(+4.51%)
Jan 28, 2022 49.75 49.98 48.21 49.93 153,832 +0.21(+0.42%)
Jan 27, 2022 50.93 51.68 49.45 49.72 328,376 -0.87(-1.72%)
Jan 26, 2022 52.78 53.42 50.35 50.59 202,665 -1.39(-2.67%)
Jan 25, 2022 52.44 53.86 50.73 51.98 201,184 -1.18(-2.22%)
Jan 24, 2022 51.11 53.41 50.08 53.16 219,583 +1.24(+2.39%)
Jan 21, 2022 51.68 53.65 50.98 51.92 261,879 +0.07(+0.14%)
Jan 20, 2022 53.80 54.62 51.80 51.85 175,082 -1.54(-2.88%)
Jan 19, 2022 54.63 55.00 53.25 53.39 127,891 -1.03(-1.89%)
Jan 18, 2022 55.66 56.28 54.35 54.42 110,122 -2.04(-3.61%)
Jan 14, 2022 56.46 0 -0.12(-0.21%)
Jan 13, 2022 56.79 57.76 56.39 56.58 63,589 +0.29(+0.52%)
Jan 12, 2022 56.99 57.38 56.15 56.29 125,818 -0.74(-1.30%)
Jan 11, 2022 56.63 57.67 55.72 57.03 80,416 +0.32(+0.56%)
Jan 10, 2022 56.68 57.06 55.82 56.71 130,819 -0.24(-0.42%)
Jan 07, 2022 58.17 58.41 56.88 56.95 119,660 -1.42(-2.43%)
Jan 06, 2022 58.35 59.10 58.00 58.37 137,612 -0.08(-0.14%)
Jan 05, 2022 59.36 60.36 58.37 58.45 125,113 -0.82(-1.38%)
Jan 04, 2022 58.73 59.84 58.73 59.27 99,011 +0.36(+0.61%)
Jan 03, 2022 59.62 60.53 58.24 58.91 166,565 -0.77(-1.29%)
Dec 31, 2021 59.37 59.93 58.33 59.68 100,003 +0.45(+0.76%)
Dec 30, 2021 59.81 60.39 59.10 59.23 113,157 -0.68(-1.14%)
Dec 29, 2021 59.25 59.97 58.62 59.91 106,995 +0.60(+1.01%)
Dec 28, 2021 58.59 59.60 58.59 59.31 227,290 +0.49(+0.83%)
Dec 27, 2021 57.94 59.07 57.48 58.82 155,498 +0.95(+1.64%)
Dec 23, 2021 58.18 58.50 57.82 57.87 73,158 -0.12(-0.21%)
Dec 22, 2021 57.84 58.64 57.53 57.99 167,436 +0.00(+0.00%)
Dec 21, 2021 55.80 58.03 55.27 57.99 235,291 +3.22(+5.88%)
Dec 20, 2021 55.89 55.90 53.61 54.77 293,301 -1.96(-3.45%)
Dec 17, 2021 57.60 57.92 56.08 56.73 788,654 -1.29(-2.22%)
Dec 16, 2021 59.49 59.59 57.33 58.02 193,130 -0.86(-1.46%)
Dec 15, 2021 59.04 59.54 58.40 58.88 302,489 -0.06(-0.10%)
Dec 14, 2021 59.46 60.50 58.83 58.94 114,785 -0.85(-1.42%)
Dec 13, 2021 59.84 60.34 59.74 59.79 101,479 -0.05(-0.08%)
Dec 10, 2021 60.46 60.46 58.95 59.84 124,460 +0.23(+0.39%)
Dec 09, 2021 60.68 60.68 59.45 59.61 105,941 -1.59(-2.60%)
Dec 08, 2021 61.56 61.56 60.52 61.20 96,314 +0.02(+0.03%)
Dec 07, 2021 61.73 62.14 61.00 61.18 76,628 +0.37(+0.61%)
Dec 06, 2021 60.45 61.61 60.17 60.81 129,727 +1.42(+2.39%)
Dec 03, 2021 60.84 60.98 58.68 59.39 105,842 -1.06(-1.75%)
Dec 02, 2021 58.50 60.87 58.50 60.45 106,782 +2.25(+3.87%)
Dec 01, 2021 59.94 60.69 58.17 58.20 118,350 +0.05(+0.09%)
Nov 30, 2021 60.10 60.23 57.69 58.15 194,886 -2.89(-4.73%)
Nov 29, 2021 61.77 61.77 59.78 61.04 145,775 +0.58(+0.96%)
Nov 26, 2021 61.90 62.79 59.73 60.46 83,118 -3.48(-5.44%)
Nov 24, 2021 64.12 64.61 63.60 63.94 49,683 -0.68(-1.05%)
Nov 23, 2021 64.15 64.67 63.36 64.62 147,191 +0.45(+0.70%)
Nov 22, 2021 64.48 65.20 63.92 64.17 140,581 +0.32(+0.50%)
Nov 19, 2021 64.43 65.23 63.84 63.85 111,071 -0.76(-1.18%)
Nov 18, 2021 64.28 64.67 63.83 64.61 159,931 +0.84(+1.32%)
Nov 17, 2021 64.34 64.34 62.98 63.77 180,281 -0.86(-1.33%)
Nov 16, 2021 65.22 65.93 64.28 64.63 123,496 -0.59(-0.90%)
Nov 15, 2021 66.95 66.95 64.72 65.22 257,929 -0.47(-0.72%)
Nov 12, 2021 66.15 66.72 65.65 65.69 71,094 +0.13(+0.20%)
Nov 11, 2021 67.61 68.00 65.34 65.56 184,594 -2.11(-3.12%)
Nov 10, 2021 68.02 67.67 100,329 -0.26(-0.38%)
Nov 09, 2021 66.49 68.08 66.34 67.93 109,494 +1.23(+1.84%)
Nov 08, 2021 67.17 67.46 66.25 66.70 143,781 +0.41(+0.62%)
Nov 05, 2021 62.76 66.46 61.97 66.29 242,293 +4.15(+6.68%)
Nov 04, 2021 57.01 62.30 56.20 62.14 325,895 +0.05(+0.08%)
Nov 03, 2021 61.12 62.96 60.82 62.09 163,469 +0.52(+0.84%)
Nov 02, 2021 60.30 61.57 60.05 61.57 91,897 +1.38(+2.29%)
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.