Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 58.56 59.00 57.54 58.46 8,215,895 -0.57(-0.97%)
May 27, 2022 57.51 59.05 57.40 59.04 2,490,270 +1.82(+3.18%)
May 26, 2022 55.93 57.48 55.46 57.21 2,161,267 +1.89(+3.42%)
May 25, 2022 54.93 55.62 54.48 55.32 2,423,145 +0.22(+0.39%)
May 24, 2022 54.82 55.30 53.79 55.11 1,858,623 -0.01(-0.02%)
May 23, 2022 54.78 55.31 53.82 55.12 2,326,637 +0.96(+1.76%)
May 20, 2022 54.39 54.53 52.59 54.16 5,539,689 +0.29(+0.53%)
May 19, 2022 54.19 54.52 53.09 53.88 3,129,119 -0.54(-1.00%)
May 18, 2022 56.75 56.90 54.27 54.42 1,637,866 -2.97(-5.18%)
May 17, 2022 57.16 57.47 56.36 57.39 1,864,890 +0.81(+1.43%)
May 16, 2022 56.90 57.10 56.13 56.58 1,544,975 -0.43(-0.76%)
May 13, 2022 55.74 57.34 55.55 57.02 1,850,784 +1.81(+3.28%)
May 12, 2022 55.03 56.04 54.40 55.21 2,176,023 -0.03(-0.05%)
May 11, 2022 56.41 57.09 55.13 55.23 2,111,456 -1.44(-2.54%)
May 10, 2022 56.27 57.11 55.38 56.67 2,994,927 +0.96(+1.71%)
May 09, 2022 56.98 57.06 55.49 55.72 2,069,518 -1.63(-2.85%)
May 06, 2022 57.58 57.89 56.63 57.35 1,909,488 -0.61(-1.05%)
May 05, 2022 59.89 60.27 57.27 57.96 1,564,777 -2.51(-4.15%)
May 04, 2022 58.90 60.59 57.82 60.47 2,368,374 +1.52(+2.59%)
May 03, 2022 59.25 60.25 58.68 58.94 2,135,281 -0.12(-0.20%)
May 02, 2022 61.44 61.64 57.56 59.06 3,308,068 -1.87(-3.07%)
Apr 29, 2022 63.86 63.98 60.71 60.93 3,871,586 -3.73(-5.76%)
Apr 28, 2022 64.19 65.08 63.21 64.65 1,934,175 +1.04(+1.64%)
Apr 27, 2022 64.58 65.06 63.42 63.61 2,098,284 -0.95(-1.48%)
Apr 26, 2022 67.55 67.68 64.55 64.57 2,514,194 -2.72(-4.05%)
Apr 25, 2022 66.32 67.46 65.48 67.29 1,764,009 +0.71(+1.06%)
Apr 22, 2022 69.24 69.36 66.48 66.58 1,394,308 -2.90(-4.17%)
Apr 21, 2022 70.38 70.82 69.33 69.48 1,674,333 -0.37(-0.53%)
Apr 20, 2022 69.20 70.06 69.01 69.85 1,737,504 +0.88(+1.28%)
Apr 19, 2022 68.86 69.26 68.37 68.97 1,580,513 +0.24(+0.34%)
Apr 18, 2022 69.34 69.88 68.41 68.73 1,797,897 -1.32(-1.88%)
Apr 14, 2022 70.76 71.15 69.99 70.05 968,166 -0.58(-0.82%)
Apr 13, 2022 70.63 70.96 69.73 70.63 1,183,758 -0.09(-0.13%)
Apr 12, 2022 71.44 72.20 70.47 70.72 961,756 -0.56(-0.79%)
Apr 11, 2022 71.61 72.00 70.67 71.28 1,086,225 -0.44(-0.62%)
Apr 08, 2022 72.16 72.58 71.62 71.72 946,572 -0.43(-0.60%)
Apr 07, 2022 71.68 72.61 71.12 72.15 1,515,491 +0.51(+0.71%)
Apr 06, 2022 70.67 71.75 70.38 71.64 1,241,700 +0.51(+0.72%)
Apr 05, 2022 70.82 72.35 70.79 71.13 1,075,572 +0.16(+0.22%)
Apr 04, 2022 71.18 72.09 70.79 70.97 1,288,147 -0.35(-0.50%)
Apr 01, 2022 71.32 72.26 70.81 71.33 1,816,815 +0.29(+0.40%)
Mar 31, 2022 71.64 72.74 71.04 71.04 2,329,621 -0.43(-0.61%)
Mar 30, 2022 71.20 71.50 70.79 71.48 1,128,174 +0.23(+0.32%)
Mar 29, 2022 71.54 71.93 70.63 71.25 1,199,064 +0.36(+0.51%)
Mar 28, 2022 69.55 71.02 69.50 70.89 1,716,504 +1.71(+2.47%)
Mar 25, 2022 68.07 69.21 67.86 69.18 1,585,064 +1.36(+2.00%)
Mar 24, 2022 67.51 68.23 67.45 67.82 1,603,194 +0.30(+0.45%)
Mar 23, 2022 67.62 68.56 67.44 67.51 1,864,398 -0.52(-0.77%)
Mar 22, 2022 68.65 68.69 67.41 68.04 2,702,621 -0.29(-0.43%)
Mar 21, 2022 68.43 69.04 67.39 68.33 1,971,348 -0.08(-0.11%)
Mar 18, 2022 67.18 68.63 66.90 68.41 3,034,144 +1.53(+2.29%)
Mar 17, 2022 65.60 67.01 65.57 66.88 1,846,661 +1.13(+1.72%)
Mar 16, 2022 65.11 66.39 64.15 65.75 1,916,635 +0.88(+1.36%)
Mar 15, 2022 63.57 64.94 63.18 64.86 2,297,038 +2.38(+3.81%)
Mar 14, 2022 62.26 63.07 61.68 62.48 1,136,901 +0.84(+1.36%)
Mar 11, 2022 62.52 63.10 61.57 61.65 1,428,272 -0.46(-0.74%)
Mar 10, 2022 61.55 62.11 2,274,004 -0.35(-0.57%)
Mar 09, 2022 61.34 63.14 60.57 62.46 2,747,006 +2.37(+3.94%)
Mar 08, 2022 65.03 65.20 60.08 60.09 4,994,020 -5.01(-7.70%)
Mar 07, 2022 66.67 66.86 64.97 65.11 1,575,551 -2.14(-3.19%)
Mar 04, 2022 66.44 67.35 65.84 67.25 1,093,396 +0.29(+0.44%)
Mar 03, 2022 67.00 67.70 66.27 66.95 1,372,896 +0.39(+0.59%)
Mar 02, 2022 66.34 67.00 65.68 66.56 1,451,235 +0.83(+1.26%)
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.