Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 77.12 78.93 75.07 76.28 2,313,372 +1.11(+1.47%)
May 27, 2022 69.12 75.75 68.57 75.18 1,734,589 +6.01(+8.70%)
May 26, 2022 69.38 70.93 68.43 69.16 1,035,933 +0.91(+1.33%)
May 25, 2022 65.73 68.74 65.73 68.26 1,547,099 +2.98(+4.56%)
May 24, 2022 67.27 67.89 64.40 65.28 1,206,635 -2.88(-4.23%)
May 23, 2022 67.41 68.21 64.52 68.16 1,405,264 +2.78(+4.25%)
May 20, 2022 65.67 66.59 63.46 65.38 1,178,783 +1.07(+1.66%)
May 19, 2022 60.71 65.19 60.35 64.31 1,341,395 +2.27(+3.67%)
May 18, 2022 64.79 65.97 61.23 62.04 1,210,531 -2.65(-4.10%)
May 17, 2022 65.31 66.04 64.34 64.69 1,579,006 +0.48(+0.75%)
May 16, 2022 63.99 65.53 63.56 64.21 1,341,455 +0.57(+0.89%)
May 13, 2022 63.43 64.95 62.15 63.64 1,500,025 +1.38(+2.21%)
May 12, 2022 62.29 64.28 61.02 62.26 1,324,232 -0.88(-1.39%)
May 11, 2022 64.67 67.81 63.01 63.14 1,234,117 +0.29(+0.46%)
May 10, 2022 63.70 65.89 60.83 62.85 1,365,649 -0.57(-0.90%)
May 09, 2022 68.40 68.40 62.35 63.42 1,423,674 -7.14(-10.12%)
May 06, 2022 71.38 73.26 69.25 70.56 1,227,749 +0.11(+0.15%)
May 05, 2022 73.26 74.86 69.11 70.45 1,609,113 -3.54(-4.78%)
May 04, 2022 72.90 74.22 70.45 73.99 1,050,189 +3.18(+4.49%)
May 03, 2022 66.56 72.08 66.56 70.81 1,076,730 +4.37(+6.57%)
May 02, 2022 66.00 67.18 64.02 66.44 1,126,880 -0.78(-1.16%)
Apr 29, 2022 68.85 70.66 66.70 67.22 938,026 -1.75(-2.54%)
Apr 28, 2022 67.99 70.00 65.87 68.98 709,701 +1.64(+2.43%)
Apr 27, 2022 67.43 68.24 65.15 67.34 726,528 +0.43(+0.65%)
Apr 26, 2022 68.26 69.97 66.88 66.91 1,164,120 -1.74(-2.54%)
Apr 25, 2022 66.52 69.38 63.92 68.65 1,249,906 -0.96(-1.38%)
Apr 22, 2022 71.81 72.72 69.32 69.61 921,248 -2.47(-3.42%)
Apr 21, 2022 75.40 75.59 71.46 72.08 984,062 -2.37(-3.18%)
Apr 20, 2022 74.17 75.20 72.91 74.45 1,041,564 +1.32(+1.81%)
Apr 19, 2022 74.65 75.73 72.52 73.13 1,194,173 -1.94(-2.58%)
Apr 18, 2022 75.88 76.53 74.69 75.07 967,668 +0.01(+0.01%)
Apr 14, 2022 74.58 76.30 74.45 75.06 839,206 +0.37(+0.49%)
Apr 13, 2022 72.94 74.74 72.29 74.69 942,916 +2.89(+4.03%)
Apr 12, 2022 71.79 74.02 71.27 71.80 994,388 +1.71(+2.43%)
Apr 11, 2022 68.95 71.41 67.60 70.10 1,175,063 -0.49(-0.70%)
Apr 08, 2022 71.26 71.96 70.53 70.59 746,527 +0.15(+0.22%)
Apr 07, 2022 70.89 71.93 68.73 70.43 707,131 +0.66(+0.94%)
Apr 06, 2022 70.52 71.82 69.23 69.78 765,400 -0.74(-1.05%)
Apr 05, 2022 73.54 74.90 70.43 70.52 587,264 -2.71(-3.70%)
Apr 04, 2022 73.56 74.40 71.68 73.23 705,497 +0.30(+0.41%)
Apr 01, 2022 70.50 73.17 70.37 72.93 770,469 +2.87(+4.10%)
Mar 31, 2022 71.55 73.44 69.80 70.06 1,334,463 -2.50(-3.44%)
Mar 30, 2022 73.19 74.21 71.74 72.55 922,324 +0.79(+1.10%)
Mar 29, 2022 69.97 71.93 69.36 71.76 844,589 +0.44(+0.62%)
Mar 28, 2022 72.79 72.84 70.56 71.32 898,531 -3.68(-4.91%)
Mar 25, 2022 70.38 75.31 69.71 75.00 1,076,691 +3.94(+5.55%)
Mar 24, 2022 70.11 71.41 69.61 71.06 1,034,374 +1.35(+1.94%)
Mar 23, 2022 68.11 69.98 67.47 69.71 1,001,512 +2.66(+3.97%)
Mar 22, 2022 67.18 67.67 65.47 67.05 665,404 -0.13(-0.19%)
Mar 21, 2022 67.85 68.53 66.68 67.18 1,244,963 +1.18(+1.78%)
Mar 18, 2022 66.32 66.60 65.40 66.00 2,594,332 -0.68(-1.03%)
Mar 17, 2022 66.15 67.54 65.56 66.68 919,041 +2.80(+4.38%)
Mar 16, 2022 62.77 64.01 62.06 63.89 1,464,670 +1.60(+2.57%)
Mar 15, 2022 61.32 62.87 60.11 62.29 1,119,306 -1.38(-2.17%)
Mar 14, 2022 63.61 64.72 61.42 63.67 1,382,608 -0.77(-1.20%)
Mar 11, 2022 66.94 67.73 64.37 64.44 1,092,537 -3.07(-4.55%)
Mar 10, 2022 66.98 68.09 65.92 67.51 1,229,403 +1.05(+1.58%)
Mar 09, 2022 63.54 66.81 61.40 66.46 1,693,860 +1.46(+2.25%)
Mar 08, 2022 69.76 69.76 63.67 65.00 1,688,974 -2.16(-3.22%)
Mar 07, 2022 68.86 70.02 65.20 67.16 1,729,539 -0.67(-0.99%)
Mar 04, 2022 64.39 68.32 64.39 67.84 1,540,635 +3.88(+6.07%)
Mar 03, 2022 63.72 65.79 63.12 63.96 1,622,465 -0.72(-1.11%)
Mar 02, 2022 65.93 67.48 64.11 64.68 1,481,045 +0.49(+0.76%)
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.