Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 61.99 62.18 60.09 61.33 6,206,883 -1.81(-2.87%)
May 23, 2022 62.30 63.65 59.86 63.14 6,220,481 +2.57(+4.24%)
May 20, 2022 63.06 63.75 58.51 60.57 8,736,513 -1.48(-2.39%)
May 19, 2022 60.16 64.47 60.11 62.05 6,751,449 +1.54(+2.55%)
May 18, 2022 62.62 63.82 60.01 60.51 6,826,962 -2.89(-4.56%)
May 17, 2022 64.17 64.71 61.80 63.40 6,835,082 +3.12(+5.18%)
May 16, 2022 59.50 61.15 58.60 60.28 6,679,509 +1.95(+3.34%)
May 13, 2022 57.29 59.68 56.90 58.33 7,740,595 +3.75(+6.87%)
May 12, 2022 54.85 56.36 53.34 54.58 7,407,906 -2.08(-3.67%)
May 11, 2022 57.46 59.36 56.27 56.66 6,200,940 +0.82(+1.47%)
May 10, 2022 55.51 56.91 53.61 55.84 8,497,023 +1.63(+3.01%)
May 09, 2022 58.50 58.57 53.73 54.21 12,111,429 -6.83(-11.19%)
May 06, 2022 62.37 62.80 60.00 61.04 5,591,517 -2.42(-3.81%)
May 05, 2022 67.77 68.17 61.94 63.46 6,049,217 -4.50(-6.62%)
May 04, 2022 65.00 68.09 64.21 67.96 5,751,530 +3.30(+5.10%)
May 03, 2022 65.17 67.66 64.20 64.66 6,509,492 -1.50(-2.27%)
May 02, 2022 67.00 67.62 64.43 66.16 5,816,143 -1.64(-2.42%)
Apr 29, 2022 71.06 72.68 67.22 67.80 6,093,762 -2.72(-3.86%)
Apr 28, 2022 69.78 71.00 67.08 70.52 5,643,127 +0.53(+0.76%)
Apr 27, 2022 68.26 71.54 67.54 69.99 8,630,559 +3.02(+4.51%)
Apr 26, 2022 67.15 69.03 64.67 66.97 7,982,516 -0.40(-0.59%)
Apr 25, 2022 64.71 68.58 62.46 67.37 14,092,115 +0.00(+0.00%)
Apr 22, 2022 71.87 72.30 66.72 67.37 11,378,952 -4.83(-6.69%)
Apr 21, 2022 80.65 71.32 72.20 21,973,100 -14.73(-16.94%)
Apr 20, 2022 85.91 88.01 82.56 86.93 6,899,654 +0.35(+0.40%)
Apr 19, 2022 87.85 88.20 85.51 86.58 5,119,114 -2.87(-3.21%)
Apr 18, 2022 88.00 90.98 86.94 89.45 4,469,084 +1.68(+1.91%)
Apr 14, 2022 87.38 90.08 87.10 87.77 5,012,830 +0.35(+0.40%)
Apr 13, 2022 84.73 87.74 83.15 87.42 4,798,120 +4.16(+5.00%)
Apr 12, 2022 83.70 86.38 82.95 83.26 4,272,219 +0.73(+0.88%)
Apr 11, 2022 83.62 84.20 80.83 82.53 4,670,288 -1.62(-1.93%)
Apr 08, 2022 85.30 86.87 83.63 84.15 4,586,602 -1.95(-2.26%)
Apr 07, 2022 87.70 88.39 83.17 86.10 6,513,637 -1.63(-1.86%)
Apr 06, 2022 89.00 89.81 86.74 87.73 4,531,068 +0.02(+0.02%)
Apr 05, 2022 93.20 93.20 85.10 87.71 6,845,563 -3.19(-3.51%)
Apr 04, 2022 91.00 91.58 88.85 90.90 3,686,194 +0.28(+0.31%)
Apr 01, 2022 91.69 93.58 87.53 90.62 5,746,330 +0.59(+0.66%)
Mar 31, 2022 91.67 92.70 89.80 90.03 4,562,879 -2.16(-2.34%)
Mar 30, 2022 92.60 93.99 90.96 92.19 5,504,526 +2.12(+2.35%)
Mar 29, 2022 86.50 90.10 84.13 90.07 7,528,429 -2.39(-2.58%)
Mar 28, 2022 90.64 92.87 88.11 92.46 5,111,180 +0.50(+0.54%)
Mar 25, 2022 95.89 98.09 91.02 91.96 6,039,452 -3.10(-3.26%)
Mar 24, 2022 91.65 95.44 91.39 95.06 7,350,871 +0.84(+0.89%)
Mar 23, 2022 91.49 95.79 91.02 94.22 6,846,375 +4.34(+4.83%)
Mar 22, 2022 89.98 91.56 88.52 89.88 6,095,481 -0.81(-0.89%)
Mar 21, 2022 85.57 92.11 85.30 90.69 9,895,870 +8.25(+10.01%)
Mar 18, 2022 80.52 82.70 79.21 82.44 7,681,607 +1.71(+2.12%)
Mar 17, 2022 77.98 81.72 77.02 80.73 8,421,900 +5.10(+6.74%)
Mar 16, 2022 74.79 76.79 72.58 75.63 6,809,257 +1.92(+2.60%)
Mar 15, 2022 71.07 74.00 69.93 73.71 7,089,965 +0.21(+0.29%)
Mar 14, 2022 77.17 77.17 72.05 73.50 7,910,584 -5.54(-7.01%)
Mar 11, 2022 80.49 81.87 78.65 79.04 5,690,077 -3.90(-4.70%)
Mar 10, 2022 83.69 82.94 10,232,444 +3.42(+4.30%)
Mar 09, 2022 79.80 80.81 77.00 79.52 11,916,326 -2.85(-3.46%)
Mar 08, 2022 82.00 85.60 77.77 82.37 12,836,362 -3.03(-3.55%)
Mar 07, 2022 89.56 91.69 88.41 85.40 12,614,252 -5.26(-5.80%)
Mar 04, 2022 82.01 90.95 81.73 90.66 19,676,824 +7.77(+9.37%)
Mar 03, 2022 82.53 84.28 79.45 82.89 7,499,695 +0.33(+0.40%)
Mar 02, 2022 81.01 83.16 78.78 82.56 10,757,330 +2.78(+3.48%)
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.