Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 54.15 55.00 52.33 53.50 1,163,287 -0.51(-0.94%)
May 20, 2022 55.77 55.85 51.54 54.01 2,042,880 -0.27(-0.50%)
May 19, 2022 54.20 55.50 52.87 54.28 2,059,080 -0.96(-1.74%)
May 18, 2022 56.32 59.37 54.35 55.24 2,242,603 -1.98(-3.46%)
May 17, 2022 58.06 58.85 55.11 57.22 1,604,047 +0.74(+1.31%)
May 16, 2022 57.54 58.52 56.03 56.48 1,390,566 -1.86(-3.19%)
May 13, 2022 57.49 60.51 57.20 58.34 2,081,740 +2.29(+4.09%)
May 12, 2022 51.46 57.06 51.44 56.05 2,838,581 +3.70(+7.07%)
May 11, 2022 55.78 56.86 52.24 52.35 2,338,808 -1.85(-3.41%)
May 10, 2022 56.80 56.81 51.26 54.20 2,836,741 -0.02(-0.04%)
May 09, 2022 59.30 59.89 54.05 54.22 3,128,451 -6.65(-10.92%)
May 06, 2022 65.02 65.60 59.57 60.87 3,169,337 -4.76(-7.25%)
May 05, 2022 75.00 75.50 64.81 65.63 4,698,778 -6.58(-9.11%)
May 04, 2022 70.86 72.40 67.40 72.21 1,909,252 +1.77(+2.51%)
May 03, 2022 70.50 71.03 68.41 70.44 1,126,612 -0.52(-0.73%)
May 02, 2022 66.75 71.10 65.99 70.96 1,590,635 +4.53(+6.82%)
Apr 29, 2022 67.83 71.01 66.28 66.43 1,373,819 -1.39(-2.05%)
Apr 28, 2022 68.10 68.92 65.35 67.82 1,548,991 +1.24(+1.86%)
Apr 27, 2022 65.45 68.36 65.13 66.58 1,487,349 +1.56(+2.40%)
Apr 26, 2022 68.75 68.82 64.70 65.02 1,532,985 -4.38(-6.31%)
Apr 25, 2022 69.71 69.80 66.80 69.40 1,649,538 -1.78(-2.50%)
Apr 22, 2022 73.51 74.01 70.67 71.18 1,172,362 -2.98(-4.02%)
Apr 21, 2022 78.53 79.51 73.42 74.16 1,287,469 -2.16(-2.83%)
Apr 20, 2022 78.30 78.73 76.26 76.32 1,431,808 -1.38(-1.78%)
Apr 19, 2022 73.33 78.50 72.97 77.70 1,361,733 +4.70(+6.44%)
Apr 18, 2022 71.93 73.25 70.58 73.00 893,024 +0.68(+0.94%)
Apr 14, 2022 74.26 74.99 71.68 72.32 898,046 -1.65(-2.23%)
Apr 13, 2022 71.68 74.56 71.47 73.97 1,076,756 +2.00(+2.78%)
Apr 12, 2022 73.31 75.45 71.34 71.97 1,279,345 +0.40(+0.56%)
Apr 11, 2022 70.74 72.99 69.87 71.57 1,202,534 -0.31(-0.43%)
Apr 08, 2022 72.00 73.54 69.97 71.88 1,150,509 -0.30(-0.42%)
Apr 07, 2022 70.06 72.80 68.91 72.18 1,398,631 +2.03(+2.89%)
Apr 06, 2022 71.88 72.02 69.00 70.15 1,647,473 -3.09(-4.22%)
Apr 05, 2022 75.04 75.12 71.84 73.24 1,635,365 -2.33(-3.08%)
Apr 04, 2022 74.13 76.48 73.45 75.57 1,362,574 -0.16(-0.21%)
Apr 01, 2022 76.73 77.81 74.83 75.73 1,287,004 -0.67(-0.88%)
Mar 31, 2022 79.29 79.51 76.26 76.40 978,630 -3.16(-3.97%)
Mar 30, 2022 82.80 82.84 78.73 79.56 1,358,309 -3.82(-4.58%)
Mar 29, 2022 80.83 84.17 80.24 83.38 1,389,926 +4.20(+5.30%)
Mar 28, 2022 78.27 79.29 75.62 79.18 1,393,401 +1.14(+1.46%)
Mar 25, 2022 79.50 79.50 76.44 78.04 1,300,198 -1.16(-1.46%)
Mar 24, 2022 79.57 80.12 77.81 79.20 1,637,058 +0.04(+0.05%)
Mar 23, 2022 82.53 82.70 78.80 79.16 1,482,777 -4.19(-5.03%)
Mar 22, 2022 82.23 84.83 82.12 83.35 1,353,548 +1.90(+2.33%)
Mar 21, 2022 83.78 83.78 79.79 81.45 1,451,401 -1.72(-2.07%)
Mar 18, 2022 79.42 83.54 78.75 83.17 2,555,017 +3.63(+4.56%)
Mar 17, 2022 76.15 79.60 75.61 79.54 1,484,216 +2.10(+2.71%)
Mar 16, 2022 74.68 78.75 74.03 77.44 2,371,354 +5.14(+7.11%)
Mar 15, 2022 68.12 72.72 68.12 72.30 1,492,486 +4.73(+7.00%)
Mar 14, 2022 70.62 71.25 66.50 67.57 1,723,123 -2.57(-3.66%)
Mar 11, 2022 73.94 74.14 69.95 70.14 1,258,125 -3.01(-4.11%)
Mar 10, 2022 71.25 73.60 70.74 73.15 1,070,450 -0.02(-0.03%)
Mar 09, 2022 71.62 75.09 71.59 73.17 2,393,032 +4.14(+6.00%)
Mar 08, 2022 67.97 72.12 67.03 69.03 2,464,823 +1.59(+2.36%)
Mar 07, 2022 73.43 73.85 67.25 67.44 2,395,427 -4.29(-5.98%)
Mar 04, 2022 76.30 77.09 70.64 71.73 2,115,724 -5.30(-6.88%)
Mar 03, 2022 82.66 83.22 76.18 77.03 2,018,481 -5.64(-6.82%)
Mar 02, 2022 80.73 83.94 80.00 82.67 1,411,414 +2.89(+3.62%)
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.