Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 61.07 61.92 60.31 61.52 1,005,959 -0.21(-0.35%)
May 27, 2022 61.21 61.84 61.15 61.73 422,891 +1.06(+1.75%)
May 26, 2022 60.11 60.91 60.11 60.67 492,138 +1.11(+1.86%)
May 25, 2022 58.51 59.77 57.83 59.57 1,093,729 +0.25(+0.43%)
May 24, 2022 58.87 59.73 58.36 59.31 1,173,835 +0.20(+0.35%)
May 23, 2022 59.61 59.61 58.72 59.11 483,606 +0.28(+0.48%)
May 20, 2022 58.87 59.22 57.50 58.83 660,127 +0.36(+0.62%)
May 19, 2022 57.26 58.77 56.86 58.47 655,525 +0.73(+1.26%)
May 18, 2022 58.98 59.54 57.46 57.74 619,563 -2.06(-3.45%)
May 17, 2022 59.62 59.85 58.90 59.80 775,930 +1.12(+1.90%)
May 16, 2022 58.36 59.18 57.47 58.68 637,688 -0.41(-0.69%)
May 13, 2022 58.94 59.51 58.36 59.09 404,221 +0.74(+1.27%)
May 12, 2022 57.12 58.35 56.77 58.35 827,440 +1.14(+1.99%)
May 11, 2022 57.94 58.72 57.16 57.21 674,595 -0.80(-1.37%)
May 10, 2022 60.00 60.21 57.64 58.01 1,008,125 -1.46(-2.45%)
May 09, 2022 58.34 59.88 58.04 59.47 892,300 +0.28(+0.48%)
May 06, 2022 59.70 59.85 58.15 59.19 826,473 -0.97(-1.62%)
May 05, 2022 62.12 62.12 59.71 60.16 789,868 -2.63(-4.19%)
May 04, 2022 61.03 62.80 60.37 62.79 929,549 +1.99(+3.28%)
May 03, 2022 60.87 61.78 60.68 60.80 1,395,848 -0.53(-0.87%)
May 02, 2022 60.16 61.74 59.83 61.34 1,375,286 +1.06(+1.76%)
Apr 29, 2022 61.30 62.47 60.21 60.28 1,555,281 -2.10(-3.37%)
Apr 28, 2022 62.35 62.89 60.65 62.38 1,099,556 -1.25(-1.97%)
Apr 27, 2022 63.02 64.33 62.96 63.63 825,507 +0.61(+0.97%)
Apr 26, 2022 63.93 64.60 63.00 63.02 997,324 -1.25(-1.95%)
Apr 25, 2022 63.98 64.41 62.41 64.27 727,193 +0.17(+0.26%)
Apr 22, 2022 65.42 65.43 63.81 64.11 661,634 -1.77(-2.69%)
Apr 21, 2022 66.43 66.88 65.29 65.87 573,831 +0.00(+0.00%)
Apr 20, 2022 65.96 66.69 65.85 65.87 565,185 +0.59(+0.91%)
Apr 19, 2022 63.39 65.30 63.39 65.28 897,384 +1.89(+2.97%)
Apr 18, 2022 63.42 63.87 62.73 63.40 544,600 +0.01(+0.02%)
Apr 14, 2022 65.10 65.57 63.38 63.39 440,129 -1.59(-2.45%)
Apr 13, 2022 64.69 65.37 64.49 64.98 363,722 +0.38(+0.58%)
Apr 12, 2022 65.85 66.26 64.42 64.60 683,231 -0.82(-1.26%)
Apr 11, 2022 65.59 66.38 65.31 65.43 645,547 -0.66(-1.00%)
Apr 08, 2022 66.30 67.42 66.00 66.08 465,226 -0.43(-0.64%)
Apr 07, 2022 66.12 66.83 65.47 66.51 595,296 -0.02(-0.03%)
Apr 06, 2022 66.95 67.15 65.80 66.53 638,753 -1.25(-1.84%)
Apr 05, 2022 68.70 69.18 67.63 67.78 818,596 -0.84(-1.23%)
Apr 04, 2022 68.46 69.10 68.23 68.62 1,004,236 +0.09(+0.13%)
Apr 01, 2022 68.19 68.58 67.81 68.54 854,960 +0.99(+1.46%)
Mar 31, 2022 68.77 69.05 67.51 67.55 644,766 -1.21(-1.76%)
Mar 30, 2022 69.21 69.54 68.52 68.76 675,696 -0.75(-1.07%)
Mar 29, 2022 68.61 69.65 68.08 69.50 769,318 +1.97(+2.91%)
Mar 28, 2022 67.00 67.56 66.39 67.54 601,714 +0.38(+0.56%)
Mar 25, 2022 66.86 67.25 66.50 67.16 754,668 +0.47(+0.71%)
Mar 24, 2022 67.10 67.12 66.39 66.69 396,247 -0.13(-0.19%)
Mar 23, 2022 68.26 68.26 66.76 66.81 429,916 -1.72(-2.52%)
Mar 22, 2022 69.46 69.47 68.16 68.54 663,232 -0.60(-0.87%)
Mar 21, 2022 68.86 69.47 68.58 69.14 495,902 +0.27(+0.39%)
Mar 18, 2022 68.22 69.26 67.44 68.86 1,099,847 +0.60(+0.88%)
Mar 17, 2022 67.64 68.45 67.25 68.26 408,097 +0.24(+0.36%)
Mar 16, 2022 67.30 68.71 66.48 68.02 494,666 +1.20(+1.80%)
Mar 15, 2022 65.64 67.06 65.31 66.82 501,414 +1.46(+2.24%)
Mar 14, 2022 65.72 66.38 64.85 65.36 432,131 +0.12(+0.18%)
Mar 11, 2022 67.01 67.29 65.18 65.24 601,082 -1.25(-1.88%)
Mar 10, 2022 66.51 65.92 66.49 543,779 -1.04(-1.54%)
Mar 09, 2022 66.45 67.70 66.39 67.53 507,632 +2.21(+3.38%)
Mar 08, 2022 66.14 66.45 64.34 65.32 915,394 -0.72(-1.09%)
Mar 07, 2022 68.32 68.32 65.99 66.04 466,887 -2.40(-3.51%)
Mar 04, 2022 68.69 69.15 68.10 68.44 543,916 -1.08(-1.55%)
Mar 03, 2022 69.88 70.22 68.94 69.51 612,185 +0.00(+0.00%)
Mar 02, 2022 68.84 70.17 68.60 69.51 599,605 +0.91(+1.33%)
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.