Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 76.01 77.39 73.86 74.45 5,425,634 -1.75(-2.30%)
May 27, 2022 74.61 76.99 74.56 76.21 3,655,547 +1.76(+2.36%)
May 26, 2022 73.71 76.58 73.60 74.44 5,016,877 +1.81(+2.49%)
May 25, 2022 64.43 73.20 64.26 72.64 11,169,683 +5.98(+8.97%)
May 24, 2022 66.22 68.86 64.85 66.66 16,332,803 +0.80(+1.21%)
May 23, 2022 65.65 66.36 62.93 65.86 8,421,767 +0.21(+0.32%)
May 20, 2022 67.14 67.20 62.67 65.65 5,350,440 -0.87(-1.31%)
May 19, 2022 67.13 69.34 65.65 66.52 5,877,850 -2.09(-3.04%)
May 18, 2022 71.44 72.19 67.19 68.61 10,345,423 -8.06(-10.51%)
May 17, 2022 78.03 78.77 74.21 76.67 4,783,589 -0.25(-0.32%)
May 16, 2022 77.76 78.44 74.42 76.91 3,332,574 -1.44(-1.84%)
May 13, 2022 79.01 80.13 77.20 78.36 3,390,606 -0.91(-1.14%)
May 12, 2022 76.11 81.28 76.11 79.26 3,566,275 +3.24(+4.26%)
May 11, 2022 80.73 81.63 75.65 76.02 3,356,510 -4.49(-5.58%)
May 10, 2022 83.16 84.16 79.19 80.51 3,137,383 -2.12(-2.57%)
May 09, 2022 81.49 83.61 81.31 82.64 2,955,444 -0.30(-0.36%)
May 06, 2022 83.19 84.92 80.76 82.94 2,178,971 -0.73(-0.87%)
May 05, 2022 87.36 87.36 82.57 83.66 2,489,238 -5.06(-5.71%)
May 04, 2022 85.52 89.08 85.21 88.73 2,574,541 +2.85(+3.32%)
May 03, 2022 84.73 86.74 83.98 85.88 2,236,777 +0.76(+0.90%)
May 02, 2022 81.66 85.19 80.64 85.11 2,277,925 +3.52(+4.31%)
Apr 29, 2022 84.43 84.90 81.32 81.59 2,347,939 -3.31(-3.90%)
Apr 28, 2022 84.91 85.66 83.25 84.91 1,589,379 +0.50(+0.59%)
Apr 27, 2022 84.72 86.01 82.93 84.41 2,530,356 +0.18(+0.22%)
Apr 26, 2022 84.18 85.78 82.95 84.23 2,994,996 -0.22(-0.26%)
Apr 25, 2022 82.16 84.61 81.02 84.44 1,817,155 +1.62(+1.96%)
Apr 22, 2022 84.52 84.60 82.17 82.82 2,155,861 -2.14(-2.52%)
Apr 21, 2022 86.91 87.78 84.59 84.96 1,810,959 -0.69(-0.81%)
Apr 20, 2022 87.13 87.27 85.26 85.65 1,477,162 -1.06(-1.22%)
Apr 19, 2022 84.66 87.22 84.20 86.71 1,994,084 +1.90(+2.24%)
Apr 18, 2022 85.01 85.75 83.44 84.82 1,794,347 -0.33(-0.38%)
Apr 14, 2022 86.65 87.80 84.83 85.14 2,225,864 -1.26(-1.46%)
Apr 13, 2022 84.33 86.87 83.72 86.40 2,065,606 +1.81(+2.15%)
Apr 12, 2022 86.89 88.57 84.33 84.59 3,468,085 -0.84(-0.99%)
Apr 11, 2022 84.13 87.04 84.05 85.43 2,191,243 +0.73(+0.86%)
Apr 08, 2022 81.47 87.02 80.75 84.71 4,372,572 +1.17(+1.40%)
Apr 07, 2022 82.59 84.21 81.78 83.54 2,641,738 +0.92(+1.11%)
Apr 06, 2022 82.56 83.09 80.31 82.62 2,918,295 -1.32(-1.58%)
Apr 05, 2022 85.32 85.98 83.52 83.94 2,624,606 -1.65(-1.93%)
Apr 04, 2022 82.80 85.82 82.34 85.60 2,902,678 +3.59(+4.38%)
Apr 01, 2022 83.76 83.86 81.34 82.00 3,239,962 -0.47(-0.57%)
Mar 31, 2022 84.28 84.52 81.26 82.47 6,150,699 -5.02(-5.73%)
Mar 30, 2022 90.09 90.40 87.19 87.49 2,380,553 -3.92(-4.29%)
Mar 29, 2022 89.11 91.57 88.34 91.41 2,827,502 +3.65(+4.16%)
Mar 28, 2022 87.52 87.95 86.36 87.76 2,234,097 +0.39(+0.45%)
Mar 25, 2022 88.19 88.35 86.09 87.37 1,851,327 -0.37(-0.42%)
Mar 24, 2022 87.86 88.54 86.43 87.75 2,037,959 +0.11(+0.12%)
Mar 23, 2022 88.82 89.35 86.84 87.64 1,926,104 -1.66(-1.86%)
Mar 22, 2022 89.89 90.39 88.15 89.30 3,290,108 +0.23(+0.26%)
Mar 21, 2022 91.56 92.83 88.03 89.06 2,661,181 -2.52(-2.75%)
Mar 18, 2022 88.34 92.06 88.05 91.58 5,122,198 +2.29(+2.57%)
Mar 17, 2022 88.75 89.88 87.93 89.29 2,213,478 +0.40(+0.46%)
Mar 16, 2022 89.73 90.71 85.87 88.88 2,711,849 -0.20(-0.22%)
Mar 15, 2022 85.44 89.55 85.30 89.08 3,303,989 +3.97(+4.67%)
Mar 14, 2022 85.12 87.36 83.80 85.11 2,613,659 +0.05(+0.05%)
Mar 11, 2022 89.03 89.76 84.98 85.06 3,512,918 -3.66(-4.13%)
Mar 10, 2022 90.95 90.96 87.75 88.72 3,298,804 -2.77(-3.03%)
Mar 09, 2022 92.74 93.31 90.48 91.49 3,314,505 +0.55(+0.60%)
Mar 08, 2022 93.47 95.27 90.88 90.94 4,182,798 -3.22(-3.42%)
Mar 07, 2022 94.91 98.14 92.88 94.16 5,198,131 -1.25(-1.31%)
Mar 04, 2022 97.05 98.27 91.38 95.41 8,563,308 -3.63(-3.67%)
Mar 03, 2022 95.32 101.58 94.30 99.05 20,384,634 +8.36(+9.22%)
Mar 02, 2022 87.08 91.67 86.83 90.68 6,888,364 +3.29(+3.77%)
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.