Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 45.95 46.69 45.39 45.58 2,470,902 -0.09(-0.20%)
Aug 05, 2022 45.42 46.01 45.11 45.67 2,021,926 +0.52(+1.15%)
Aug 04, 2022 44.89 45.69 44.70 45.15 2,084,818 +0.37(+0.83%)
Aug 03, 2022 44.74 45.08 44.14 44.78 2,974,606 +0.45(+1.02%)
Aug 02, 2022 45.17 45.19 44.30 44.33 2,232,849 -1.17(-2.57%)
Aug 01, 2022 44.45 45.80 43.97 45.50 3,530,762 +0.82(+1.84%)
Jul 29, 2022 47.51 48.00 44.11 44.68 12,402,918 -3.89(-8.01%)
Jul 28, 2022 47.05 48.63 46.40 48.57 4,331,053 +1.71(+3.65%)
Jul 27, 2022 45.62 46.97 45.26 46.86 2,993,967 +1.54(+3.40%)
Jul 26, 2022 46.23 46.70 45.18 45.32 3,413,411 -2.16(-4.55%)
Jul 25, 2022 47.42 47.57 46.60 47.48 2,922,595 +0.02(+0.04%)
Jul 22, 2022 47.57 48.14 47.18 47.46 3,363,130 +0.16(+0.34%)
Jul 21, 2022 47.41 47.55 46.76 47.30 6,098,412 -0.67(-1.40%)
Jul 20, 2022 47.75 48.55 47.56 47.97 3,763,151 +0.20(+0.42%)
Jul 19, 2022 46.21 48.02 46.06 47.77 4,047,131 +2.21(+4.85%)
Jul 18, 2022 45.86 46.52 45.34 45.56 2,958,749 +0.11(+0.24%)
Jul 15, 2022 45.58 45.76 44.91 45.45 2,058,782 +0.53(+1.18%)
Jul 14, 2022 44.84 45.27 44.34 44.92 2,461,120 -0.58(-1.27%)
Jul 13, 2022 44.28 45.67 43.92 45.50 2,374,465 +0.26(+0.57%)
Jul 12, 2022 44.70 45.98 44.70 45.24 2,184,853 +0.52(+1.16%)
Jul 11, 2022 45.15 45.60 44.59 44.72 2,108,226 -1.11(-2.42%)
Jul 08, 2022 45.76 46.30 45.01 45.83 2,182,993 +0.00(+0.00%)
Jul 07, 2022 45.04 46.01 44.49 45.83 2,591,959 +1.13(+2.53%)
Jul 06, 2022 44.85 45.21 44.15 44.70 3,270,767 -0.09(-0.20%)
Jul 05, 2022 43.56 44.82 43.08 44.79 3,428,546 +0.66(+1.50%)
Jul 01, 2022 44.04 44.40 43.15 44.13 3,875,455 -0.04(-0.09%)
Jun 30, 2022 44.49 44.50 43.33 44.17 5,015,343 -0.97(-2.15%)
Jun 29, 2022 46.13 46.18 44.52 45.14 3,207,600 -0.92(-2.00%)
Jun 28, 2022 47.81 48.14 46.02 46.06 2,620,479 -1.47(-3.09%)
Jun 27, 2022 48.06 48.18 46.84 47.53 2,892,859 -0.48(-1.00%)
Jun 24, 2022 47.16 48.02 46.97 48.01 7,625,471 +1.27(+2.72%)
Jun 23, 2022 46.07 46.78 45.61 46.74 2,178,459 +1.00(+2.19%)
Jun 22, 2022 45.87 46.50 45.58 45.74 3,124,966 -0.64(-1.38%)
Jun 21, 2022 46.44 46.81 46.02 46.38 3,548,281 +0.68(+1.49%)
Jun 17, 2022 44.57 46.05 44.44 45.70 6,222,550 +1.20(+2.70%)
Jun 16, 2022 45.70 45.78 44.17 44.50 3,449,415 -2.20(-4.71%)
Jun 15, 2022 45.97 47.12 45.95 46.70 2,331,110 +1.28(+2.82%)
Jun 14, 2022 45.92 46.38 45.04 45.42 2,546,954 -0.36(-0.79%)
Jun 13, 2022 46.00 46.20 44.90 45.78 3,684,121 -1.52(-3.21%)
Jun 10, 2022 47.55 47.93 47.10 47.30 2,813,051 -1.13(-2.33%)
Jun 09, 2022 49.22 49.31 48.36 48.43 2,244,026 -1.38(-2.77%)
Jun 08, 2022 49.52 50.27 49.30 49.81 1,803,982 -0.18(-0.36%)
Jun 07, 2022 49.17 50.20 48.75 49.99 3,711,161 +0.02(+0.04%)
Jun 06, 2022 50.31 50.38 49.20 49.97 2,923,356 -0.11(-0.22%)
Jun 03, 2022 50.65 51.30 49.91 50.08 1,802,507 -1.26(-2.45%)
Jun 02, 2022 50.22 51.38 50.01 51.34 2,584,204 +1.51(+3.03%)
Jun 01, 2022 51.16 51.40 49.48 49.83 3,129,959 -0.63(-1.25%)
May 31, 2022 50.21 50.69 49.59 50.46 4,106,597 +0.28(+0.56%)
May 27, 2022 48.83 50.19 48.80 50.18 3,275,241 +1.31(+2.68%)
May 26, 2022 48.00 49.18 47.93 48.87 3,094,385 +1.75(+3.71%)
May 25, 2022 45.01 47.60 45.01 47.12 3,406,015 +1.63(+3.58%)
May 24, 2022 45.76 45.85 44.83 45.49 3,983,491 -0.98(-2.11%)
May 23, 2022 47.38 47.78 45.94 46.47 5,472,724 -0.85(-1.80%)
May 20, 2022 48.00 48.00 45.77 47.32 8,944,181 +2.71(+6.07%)
May 19, 2022 45.47 45.55 44.17 44.61 6,017,892 -1.36(-2.96%)
May 18, 2022 46.79 47.15 45.44 45.97 4,384,161 -2.26(-4.69%)
May 17, 2022 47.93 48.45 47.00 48.23 3,430,790 +1.26(+2.68%)
May 16, 2022 47.19 47.50 46.55 46.97 3,093,998 -0.62(-1.30%)
May 13, 2022 47.52 48.15 47.09 47.59 2,857,888 +0.34(+0.72%)
May 12, 2022 45.39 47.68 45.13 47.25 3,853,018 +1.87(+4.12%)
May 11, 2022 46.71 47.11 45.33 45.38 3,157,735 -1.07(-2.30%)
May 10, 2022 48.09 48.28 46.13 46.45 3,406,515 -1.06(-2.23%)
May 09, 2022 46.99 47.98 46.43 47.51 4,130,883 -0.10(-0.21%)
May 06, 2022 48.02 48.43 47.09 47.61 3,646,504 -1.48(-3.01%)
May 05, 2022 51.26 51.56 48.70 49.09 3,514,555 -2.96(-5.69%)
May 04, 2022 51.72 52.10 50.30 52.05 5,119,242 +0.10(+0.19%)
May 03, 2022 52.26 52.33 51.04 51.95 3,655,843 -0.24(-0.46%)
May 02, 2022 52.29 52.62 50.95 52.19 3,246,713 +0.19(+0.37%)
Apr 29, 2022 52.86 53.90 51.89 52.00 6,889,051 -1.23(-2.31%)
Apr 28, 2022 53.29 53.57 52.16 53.23 2,394,152 +0.75(+1.43%)
Apr 27, 2022 52.21 53.12 52.00 52.48 2,309,969 +0.06(+0.11%)
Apr 26, 2022 53.78 54.29 52.41 52.42 3,159,770 -1.89(-3.48%)
Apr 25, 2022 54.25 54.46 52.92 54.31 3,538,589 -0.27(-0.49%)
Apr 22, 2022 55.98 56.28 54.49 54.58 2,991,581 -1.91(-3.38%)
Apr 21, 2022 58.77 56.16 56.49 1,981,052 -1.19(-2.06%)
Apr 20, 2022 57.75 58.68 57.52 57.68 1,732,644 +0.31(+0.54%)
Apr 19, 2022 55.91 57.47 55.91 57.37 2,545,303 +1.67(+3.00%)
Apr 18, 2022 55.75 56.29 55.20 55.70 2,144,727 -0.50(-0.89%)
Apr 14, 2022 56.24 56.64 55.73 56.20 1,767,306 +0.26(+0.46%)
Apr 13, 2022 55.19 56.13 55.03 55.94 1,976,713 +0.53(+0.96%)
Apr 12, 2022 55.69 56.71 55.01 55.41 1,955,914 +0.11(+0.20%)
Apr 11, 2022 56.14 56.85 55.06 55.30 2,645,813 -1.33(-2.35%)
Apr 08, 2022 56.09 57.15 55.68 56.63 3,421,176 +0.52(+0.93%)
Apr 07, 2022 55.57 56.34 54.75 56.11 2,790,786 +0.36(+0.65%)
Apr 06, 2022 55.11 56.11 54.30 55.75 2,652,859 +0.01(+0.02%)
Apr 05, 2022 56.08 56.68 54.81 55.74 3,095,500 -1.19(-2.09%)
Apr 04, 2022 56.58 57.37 56.03 56.93 2,135,740 +0.39(+0.69%)
Apr 01, 2022 57.18 57.40 55.65 56.54 2,480,296 -0.32(-0.56%)
Mar 31, 2022 57.94 58.31 56.85 56.86 2,806,428 -1.55(-2.65%)
Mar 30, 2022 59.50 59.84 58.09 58.41 2,221,453 -1.21(-2.03%)
Mar 29, 2022 58.92 60.09 58.69 59.62 2,424,290 +2.18(+3.80%)
Mar 28, 2022 57.24 57.56 56.83 57.44 2,051,322 +0.07(+0.12%)
Mar 25, 2022 56.49 57.61 56.48 57.37 2,429,502 +1.13(+2.01%)
Mar 24, 2022 56.23 56.56 55.80 56.24 1,671,578 +0.60(+1.08%)
Mar 23, 2022 56.35 56.74 55.56 55.64 3,012,299 -1.07(-1.89%)
Mar 22, 2022 57.19 57.78 56.40 56.71 3,860,121 +0.25(+0.44%)
Mar 21, 2022 57.50 57.62 56.19 56.46 4,193,378 -1.03(-1.79%)
Mar 18, 2022 56.90 57.64 56.09 57.49 6,411,107 +0.26(+0.45%)
Mar 17, 2022 55.97 57.47 55.88 57.23 3,951,123 +0.58(+1.02%)
Mar 16, 2022 55.98 57.81 55.38 56.65 4,384,164 +1.62(+2.94%)
Mar 15, 2022 54.27 55.22 54.07 55.03 3,458,362 +1.12(+2.08%)
Mar 14, 2022 53.99 55.08 53.57 53.91 4,380,502 +0.41(+0.77%)
Mar 11, 2022 54.10 54.75 53.18 53.50 4,160,456 +0.08(+0.15%)
Mar 10, 2022 52.56 53.54 52.36 53.42 2,721,070 -0.07(-0.13%)
Mar 09, 2022 53.11 54.06 52.81 53.49 4,174,464 +1.54(+2.96%)
Mar 08, 2022 52.08 54.10 51.02 51.95 5,023,442 +0.17(+0.33%)
Mar 07, 2022 55.63 55.63 51.76 51.78 5,211,095 -3.15(-5.73%)
Mar 04, 2022 55.71 55.93 53.50 54.93 4,016,331 -1.26(-2.24%)
Mar 03, 2022 57.20 57.42 55.73 56.19 2,777,784 -0.99(-1.73%)
Mar 02, 2022 55.72 57.45 55.48 57.18 2,842,359 +1.67(+3.01%)
Mar 01, 2022 57.78 57.93 55.31 55.51 3,999,542 -2.51(-4.33%)
Feb 28, 2022 57.80 58.65 57.27 58.02 3,822,913 -0.62(-1.06%)
Feb 25, 2022 57.97 59.09 57.90 58.64 2,830,148 +1.00(+1.73%)
Feb 24, 2022 55.76 57.68 55.71 57.64 3,446,856 +0.52(+0.91%)
Feb 23, 2022 58.46 58.63 57.02 57.12 2,521,055 -1.04(-1.79%)
Feb 22, 2022 58.74 59.38 57.93 58.16 2,831,778 -1.01(-1.71%)
Feb 18, 2022 59.17 0 +0.02(+0.03%)
Feb 17, 2022 60.63 61.13 59.13 59.15 2,430,390 -1.80(-2.95%)
Feb 16, 2022 61.38 61.80 60.71 60.95 2,606,151 -0.62(-1.01%)
Feb 15, 2022 60.94 62.05 60.75 61.57 3,320,024 +1.68(+2.81%)
Feb 14, 2022 60.66 61.22 59.82 59.89 3,600,223 -0.85(-1.40%)
Feb 11, 2022 62.36 62.67 60.52 60.74 3,481,839 -1.84(-2.94%)
Feb 10, 2022 63.50 64.32 62.40 62.58 3,998,371 -1.79(-2.78%)
Feb 09, 2022 63.57 64.74 63.51 64.37 3,098,839 +1.38(+2.19%)
Feb 08, 2022 62.69 63.30 62.31 62.99 2,864,821 +0.18(+0.29%)
Feb 07, 2022 64.39 64.68 62.50 62.81 3,107,266 -0.31(-0.49%)
Feb 04, 2022 63.35 63.66 62.55 63.12 3,340,330 -0.54(-0.85%)
Feb 03, 2022 64.30 63.58 63.66 3,118,133 -1.68(-2.57%)
Feb 02, 2022 66.54 66.96 64.14 65.34 4,370,320 -0.63(-0.95%)
Feb 01, 2022 65.41 66.24 64.84 65.97 4,169,585 +0.76(+1.17%)
Jan 31, 2022 62.01 65.21 5,066,181 +2.25(+3.57%)
Jan 28, 2022 65.18 65.50 61.49 62.96 8,685,289 -4.39(-6.52%)
Jan 27, 2022 68.48 69.48 66.72 67.35 4,738,603 +0.85(+1.28%)
Jan 26, 2022 67.62 68.52 65.75 66.50 3,690,176 -0.01(-0.02%)
Jan 25, 2022 66.47 67.19 65.44 66.51 6,260,851 -1.49(-2.19%)
Jan 24, 2022 66.58 68.75 65.78 68.00 6,291,545 +0.00(+0.00%)
Jan 21, 2022 66.50 68.98 65.50 68.00 5,209,342 +1.37(+2.06%)
Jan 20, 2022 69.50 69.53 66.52 66.63 6,369,966 -3.78(-5.37%)
Jan 19, 2022 71.53 72.31 70.31 70.41 2,438,237 -0.70(-0.98%)
Jan 18, 2022 71.36 72.21 70.52 71.11 2,493,993 -1.14(-1.58%)
Jan 14, 2022 72.25 0 +0.01(+0.01%)
Jan 13, 2022 72.26 72.92 71.82 72.24 1,525,464 +0.43(+0.60%)
Jan 12, 2022 72.38 72.81 71.00 71.81 1,536,063 -0.04(-0.06%)
Jan 11, 2022 71.29 72.10 70.35 71.85 2,045,772 +0.81(+1.14%)
Jan 10, 2022 71.71 71.80 69.61 71.04 2,729,219 -1.45(-2.00%)
Jan 07, 2022 71.34 73.00 71.20 72.49 2,962,775 +0.63(+0.88%)
Jan 06, 2022 72.97 73.41 70.75 71.86 2,800,064 -2.33(-3.14%)
Jan 05, 2022 76.11 76.61 74.08 74.19 1,856,519 -1.57(-2.07%)
Jan 04, 2022 74.14 76.42 73.94 75.76 1,642,736 +2.05(+2.78%)
Jan 03, 2022 73.72 73.93 72.98 73.71 1,910,931 +0.49(+0.67%)
Dec 31, 2021 73.06 73.50 72.60 73.22 1,115,779 +0.03(+0.04%)
Dec 30, 2021 72.41 73.66 72.41 73.19 1,107,352 +0.80(+1.11%)
Dec 29, 2021 71.89 72.94 71.64 72.39 1,457,737 +0.69(+0.96%)
Dec 28, 2021 71.05 72.17 70.98 71.70 1,178,029 +0.62(+0.87%)
Dec 27, 2021 69.64 71.12 69.55 71.08 1,588,734 +1.63(+2.35%)
Dec 23, 2021 69.42 69.80 68.48 69.45 1,944,399 -0.02(-0.03%)
Dec 22, 2021 70.01 70.38 69.13 69.47 1,714,186 -0.45(-0.64%)
Dec 21, 2021 68.80 70.09 68.73 69.92 3,005,394 +1.83(+2.69%)
Dec 20, 2021 69.87 69.87 67.65 68.09 4,965,902 -2.89(-4.07%)
Dec 17, 2021 71.83 73.31 70.63 70.98 6,636,556 -1.40(-1.93%)
Dec 16, 2021 74.06 74.92 72.25 72.38 3,447,719 -1.42(-1.92%)
Dec 15, 2021 73.34 74.13 72.29 73.80 3,439,096 +0.23(+0.31%)
Dec 14, 2021 73.98 74.26 73.26 73.57 3,018,363 -1.22(-1.63%)
Dec 13, 2021 75.73 76.33 74.15 74.79 1,923,031 -1.19(-1.57%)
Dec 10, 2021 76.72 77.32 75.89 75.98 2,248,061 -0.05(-0.07%)
Dec 09, 2021 75.95 76.92 75.95 76.03 1,590,973 -1.09(-1.41%)
Dec 08, 2021 77.02 78.17 76.57 77.12 2,585,605 +0.26(+0.34%)
Dec 07, 2021 76.47 77.75 76.11 76.86 2,591,096 +1.32(+1.75%)
Dec 06, 2021 75.78 76.89 75.14 75.54 3,469,082 +1.03(+1.38%)
Dec 03, 2021 74.48 75.30 73.77 74.51 2,356,431 +0.44(+0.59%)
Dec 02, 2021 71.31 74.25 71.09 74.07 3,137,456 +3.24(+4.57%)
Dec 01, 2021 73.39 74.82 70.80 70.83 3,820,412 -0.90(-1.25%)
Nov 30, 2021 72.96 73.51 72.59 71.73 4,357,517 -2.00(-2.71%)
Nov 29, 2021 74.58 75.00 73.25 73.73 2,371,494 -0.25(-0.34%)
Nov 26, 2021 72.64 74.18 71.45 73.98 1,906,786 -1.62(-2.14%)
Nov 24, 2021 74.29 75.96 73.35 75.60 2,351,154 -0.66(-0.87%)
Nov 23, 2021 76.33 76.78 75.87 76.26 1,266,713 +0.01(+0.01%)
Nov 22, 2021 76.14 76.99 75.25 76.25 2,352,350 +0.26(+0.34%)
Nov 19, 2021 76.02 76.79 75.53 75.99 2,812,673 -0.39(-0.51%)
Nov 18, 2021 77.41 76.71 76.33 76.38 2,882,340 -0.13(-0.17%)
Nov 17, 2021 77.70 78.04 76.12 76.51 1,953,773 -1.50(-1.92%)
Nov 16, 2021 77.29 78.91 77.06 78.01 1,557,513 +0.75(+0.97%)
Nov 15, 2021 77.14 78.08 77.14 77.26 2,619,129 +0.56(+0.73%)
Nov 12, 2021 75.94 76.93 75.87 76.70 1,576,175 +0.97(+1.28%)
Nov 11, 2021 75.92 76.48 75.60 75.73 1,431,298 +0.20(+0.26%)
Nov 10, 2021 74.73 75.53 2,083,615 +0.35(+0.47%)
Nov 09, 2021 75.00 75.49 74.44 75.18 1,433,385 +0.40(+0.53%)
Nov 08, 2021 73.81 74.83 73.28 74.78 1,779,284 +0.74(+1.00%)
Nov 05, 2021 74.87 75.93 73.65 74.04 1,932,437 +0.67(+0.91%)
Nov 04, 2021 74.66 75.57 73.18 73.37 2,535,596 -1.02(-1.37%)
Nov 03, 2021 72.37 74.48 72.15 74.39 2,208,693 +2.32(+3.22%)
Nov 02, 2021 73.46 73.59 71.57 72.07 1,701,716 -1.06(-1.45%)
Nov 01, 2021 72.84 73.95 72.71 73.13 1,801,173 +0.25(+0.34%)
Oct 29, 2021 72.46 73.26 71.79 72.88 4,409,230 +0.11(+0.15%)
Oct 28, 2021 71.22 73.17 71.06 72.77 2,606,958 +1.94(+2.74%)
Oct 27, 2021 72.30 72.49 70.51 70.83 3,309,964 -1.44(-1.99%)
Oct 26, 2021 71.24 72.88 72.27 2,981,055 +1.54(+2.18%)
Oct 25, 2021 70.91 71.31 69.60 70.73 4,049,100 -0.01(-0.01%)
Oct 22, 2021 71.27 73.58 69.45 70.74 6,454,273 -3.33(-4.50%)
Oct 21, 2021 74.16 75.40 73.71 74.07 2,680,698 +0.14(+0.19%)
Oct 20, 2021 73.74 74.13 73.12 73.93 1,696,662 +0.42(+0.57%)
Oct 19, 2021 73.45 73.63 72.75 73.51 2,012,799 +0.58(+0.80%)
Oct 18, 2021 72.54 73.70 72.32 72.93 2,314,002 -0.62(-0.84%)
Oct 15, 2021 74.01 74.25 73.11 73.55 2,752,837 +0.00(+0.00%)
Oct 14, 2021 73.16 73.69 72.56 73.55 2,710,599 +1.25(+1.73%)
Oct 13, 2021 72.33 73.14 71.93 72.30 4,334,973 +0.00(+0.00%)
Oct 12, 2021 69.52 73.03 69.51 72.30 6,080,473 +2.93(+4.22%)
Oct 11, 2021 68.19 70.67 68.19 69.37 4,324,234 +1.37(+2.01%)
Oct 08, 2021 67.84 68.22 67.17 68.00 2,841,655 -0.40(-0.58%)
Oct 07, 2021 68.35 69.35 67.91 68.40 3,510,187 +1.42(+2.12%)
Oct 06, 2021 66.83 67.07 65.66 66.98 3,101,143 -0.48(-0.71%)
Oct 05, 2021 68.08 68.68 67.29 67.46 3,708,687 -1.32(-1.92%)
Oct 04, 2021 68.36 70.01 68.36 68.78 3,711,010 +0.58(+0.85%)
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.