Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 70.05 71.68 66.81 67.78 2,437,756 -0.94(-1.36%)
May 27, 2022 65.31 68.71 64.94 68.71 1,228,214 +2.93(+4.45%)
May 26, 2022 64.46 66.18 64.46 65.79 1,546,087 +1.93(+3.03%)
May 25, 2022 61.73 63.91 61.39 63.85 1,846,868 +2.60(+4.24%)
May 24, 2022 61.96 62.98 60.12 61.26 1,350,119 -1.71(-2.72%)
May 23, 2022 60.06 62.98 59.53 62.97 2,478,094 +3.45(+5.79%)
May 20, 2022 59.26 60.21 57.78 59.52 1,173,971 +0.81(+1.37%)
May 19, 2022 57.01 59.65 56.81 58.72 1,069,883 +0.07(+0.12%)
May 18, 2022 61.51 61.51 57.72 58.65 1,272,972 -2.36(-3.87%)
May 17, 2022 60.05 61.53 59.61 61.01 1,431,742 +1.79(+3.03%)
May 16, 2022 58.12 59.81 58.03 59.21 1,250,247 +1.61(+2.80%)
May 13, 2022 57.63 59.23 56.84 57.60 1,723,117 +1.04(+1.83%)
May 12, 2022 55.41 57.00 54.13 56.57 1,261,857 +0.50(+0.89%)
May 11, 2022 57.40 59.31 55.80 56.07 1,377,177 +0.31(+0.55%)
May 10, 2022 55.35 57.13 53.97 55.76 1,651,925 +0.98(+1.78%)
May 09, 2022 60.02 60.02 54.30 54.78 1,776,055 -7.12(-11.50%)
May 06, 2022 61.77 62.29 59.39 61.90 1,451,172 +1.43(+2.37%)
May 05, 2022 60.62 62.64 58.88 60.47 2,790,987 +0.64(+1.08%)
May 04, 2022 58.46 59.89 56.97 59.82 1,632,941 +2.73(+4.77%)
May 03, 2022 54.90 57.65 54.57 57.10 1,465,525 +2.24(+4.08%)
May 02, 2022 54.24 56.00 53.81 54.86 1,671,853 -0.22(-0.40%)
Apr 29, 2022 57.60 57.97 54.26 55.08 1,560,165 -2.34(-4.07%)
Apr 28, 2022 55.57 58.19 54.37 57.42 1,148,206 +1.82(+3.28%)
Apr 27, 2022 55.28 56.50 53.33 55.59 1,888,874 +0.69(+1.26%)
Apr 26, 2022 56.33 57.08 54.74 54.90 1,842,682 -1.18(-2.10%)
Apr 25, 2022 56.35 56.58 53.32 56.08 1,667,942 -2.20(-3.78%)
Apr 22, 2022 61.35 61.92 57.79 58.28 1,655,594 -3.51(-5.68%)
Apr 21, 2022 65.32 65.61 61.33 61.79 1,497,163 -2.79(-4.33%)
Apr 20, 2022 64.35 64.92 63.49 64.58 941,048 +1.03(+1.62%)
Apr 19, 2022 64.16 65.07 63.12 63.55 1,099,619 -1.40(-2.15%)
Apr 18, 2022 65.63 66.27 64.32 64.95 1,301,554 +0.14(+0.21%)
Apr 14, 2022 64.73 66.12 64.60 64.81 1,378,417 -0.43(-0.65%)
Apr 13, 2022 64.22 65.55 62.71 65.24 1,728,430 +2.45(+3.90%)
Apr 12, 2022 62.11 63.74 62.11 62.79 1,294,698 +2.01(+3.31%)
Apr 11, 2022 61.61 61.61 60.06 60.78 1,067,825 -1.74(-2.79%)
Apr 08, 2022 61.02 62.88 61.02 62.52 1,090,830 +2.13(+3.53%)
Apr 07, 2022 60.16 60.95 58.26 60.39 1,176,645 +1.42(+2.40%)
Apr 06, 2022 61.55 61.73 58.58 58.97 1,522,076 -1.68(-2.76%)
Apr 05, 2022 62.15 62.78 60.35 60.65 1,135,516 -1.51(-2.42%)
Apr 04, 2022 63.18 63.86 61.43 62.15 977,313 -0.19(-0.30%)
Apr 01, 2022 60.96 62.48 60.95 62.34 901,079 +1.56(+2.56%)
Mar 31, 2022 61.40 62.98 60.77 60.79 1,110,863 -1.41(-2.26%)
Mar 30, 2022 62.94 63.92 61.65 62.19 956,264 +0.47(+0.75%)
Mar 29, 2022 60.17 61.85 59.28 61.73 1,309,744 -0.55(-0.89%)
Mar 28, 2022 62.46 62.92 61.67 62.28 1,432,531 -2.33(-3.60%)
Mar 25, 2022 62.17 64.74 62.05 64.61 1,521,590 +2.14(+3.43%)
Mar 24, 2022 63.14 63.14 61.61 62.47 1,138,385 -0.63(-1.01%)
Mar 23, 2022 63.15 63.96 62.55 63.11 1,429,717 +1.74(+2.84%)
Mar 22, 2022 62.08 63.03 60.44 61.36 1,835,555 -1.21(-1.93%)
Mar 21, 2022 61.30 62.67 60.87 62.57 2,109,645 +3.25(+5.48%)
Mar 18, 2022 59.91 60.90 59.12 59.32 3,036,318 -0.96(-1.59%)
Mar 17, 2022 58.33 60.73 58.00 60.28 2,445,359 +3.79(+6.70%)
Mar 16, 2022 56.00 57.09 55.08 56.49 2,224,819 +0.26(+0.46%)
Mar 15, 2022 53.52 56.82 52.74 56.24 2,225,002 -0.35(-0.61%)
Mar 14, 2022 56.13 57.20 54.04 56.58 2,345,458 -1.17(-2.03%)
Mar 11, 2022 58.29 58.96 57.08 57.75 2,375,192 -1.23(-2.08%)
Mar 10, 2022 59.06 58.98 2,475,184 +1.03(+1.78%)
Mar 09, 2022 55.99 58.78 54.35 57.95 2,449,542 -0.34(-0.58%)
Mar 08, 2022 61.44 62.41 55.89 58.29 3,215,764 -1.53(-2.55%)
Mar 07, 2022 60.56 61.83 57.29 59.81 3,726,002 -0.55(-0.90%)
Mar 04, 2022 57.51 60.42 57.49 60.36 3,492,979 +2.78(+4.82%)
Mar 03, 2022 57.79 58.66 56.55 57.58 2,200,224 -1.22(-2.07%)
Mar 02, 2022 57.88 59.29 56.60 58.80 3,322,733 +1.75(+3.08%)
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.