Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 75.24 76.62 73.11 73.71 5,480,657 -1.73(-2.30%)
May 27, 2022 73.86 76.22 73.81 75.44 3,692,619 +1.74(+2.36%)
May 26, 2022 72.97 75.81 72.86 73.70 5,067,755 +1.79(+2.49%)
May 25, 2022 63.78 72.47 63.62 71.91 11,282,958 +5.92(+8.97%)
May 24, 2022 65.55 68.17 64.20 65.99 16,498,439 +0.79(+1.21%)
May 23, 2022 64.99 65.69 62.30 65.20 8,507,175 +0.21(+0.32%)
May 20, 2022 66.47 66.53 62.04 64.99 5,404,701 -0.86(-1.31%)
May 19, 2022 66.46 68.64 64.99 65.86 5,937,459 -2.07(-3.04%)
May 18, 2022 70.72 71.47 66.51 67.92 10,450,340 -7.98(-10.51%)
May 17, 2022 77.25 77.98 73.46 75.90 4,832,100 -0.24(-0.32%)
May 16, 2022 76.98 77.65 73.67 76.14 3,366,370 -1.43(-1.84%)
May 13, 2022 78.22 79.33 76.43 77.57 3,424,991 -0.90(-1.14%)
May 12, 2022 75.35 80.46 75.35 78.47 3,602,442 +3.21(+4.26%)
May 11, 2022 79.92 80.81 74.89 75.26 3,390,550 -4.45(-5.58%)
May 10, 2022 82.32 83.32 78.40 79.71 3,169,200 -2.10(-2.57%)
May 09, 2022 80.68 82.77 80.50 81.81 2,985,416 -0.30(-0.36%)
May 06, 2022 82.36 84.07 79.95 82.10 2,201,068 -0.72(-0.87%)
May 05, 2022 86.48 86.48 81.75 82.82 2,514,482 -5.01(-5.71%)
May 04, 2022 84.66 88.19 84.35 87.84 2,600,650 +2.82(+3.32%)
May 03, 2022 83.88 85.87 83.14 85.01 2,259,461 +0.75(+0.90%)
May 02, 2022 80.84 84.33 79.83 84.26 2,301,026 +3.49(+4.31%)
Apr 29, 2022 83.58 84.04 80.51 80.78 2,371,750 -3.28(-3.90%)
Apr 28, 2022 84.05 84.80 82.41 84.05 1,605,498 +0.49(+0.59%)
Apr 27, 2022 83.87 85.15 82.10 83.56 2,556,017 +0.18(+0.22%)
Apr 26, 2022 83.34 84.92 82.12 83.38 3,025,369 -0.22(-0.26%)
Apr 25, 2022 81.33 83.76 80.21 83.60 1,835,584 +1.61(+1.96%)
Apr 22, 2022 83.67 83.75 81.34 81.99 2,177,724 -2.12(-2.52%)
Apr 21, 2022 86.04 86.90 83.74 84.11 1,829,325 -0.68(-0.81%)
Apr 20, 2022 86.25 86.39 84.40 84.79 1,492,142 -1.05(-1.22%)
Apr 19, 2022 83.81 86.34 83.35 85.84 2,014,306 +1.88(+2.24%)
Apr 18, 2022 84.15 84.89 82.60 83.96 1,812,544 -0.32(-0.38%)
Apr 14, 2022 85.78 86.92 83.98 84.29 2,248,437 -1.25(-1.46%)
Apr 13, 2022 83.49 86.00 82.88 85.54 2,086,554 +1.80(+2.15%)
Apr 12, 2022 86.02 87.68 83.49 83.74 3,503,256 -0.84(-0.99%)
Apr 11, 2022 83.28 86.16 83.21 84.57 2,213,465 +0.72(+0.86%)
Apr 08, 2022 80.65 86.15 79.94 83.86 4,416,916 +1.16(+1.40%)
Apr 07, 2022 81.76 83.36 80.96 82.70 2,668,529 +0.91(+1.11%)
Apr 06, 2022 81.73 82.25 79.50 81.79 2,947,890 -1.31(-1.58%)
Apr 05, 2022 84.47 85.12 82.68 83.10 2,651,223 -1.63(-1.93%)
Apr 04, 2022 81.97 84.96 81.51 84.74 2,932,115 +3.56(+4.38%)
Apr 01, 2022 82.92 83.02 80.52 81.18 3,272,819 -0.47(-0.57%)
Mar 31, 2022 83.43 83.67 80.44 81.65 6,213,076 -4.97(-5.73%)
Mar 30, 2022 89.18 89.49 86.32 86.61 2,404,695 -3.88(-4.29%)
Mar 29, 2022 88.21 90.66 87.46 90.49 2,856,177 +3.61(+4.16%)
Mar 28, 2022 86.64 87.06 85.49 86.88 2,256,754 +0.39(+0.45%)
Mar 25, 2022 87.31 87.47 85.22 86.50 1,870,102 -0.37(-0.42%)
Mar 24, 2022 86.98 87.65 85.56 86.87 2,058,627 +0.11(+0.12%)
Mar 23, 2022 87.92 88.45 85.97 86.76 1,945,637 -1.64(-1.86%)
Mar 22, 2022 88.99 89.49 87.26 88.40 3,323,474 +0.23(+0.26%)
Mar 21, 2022 90.64 91.90 87.15 88.17 2,688,169 -2.49(-2.75%)
Mar 18, 2022 87.45 91.13 87.16 90.66 5,174,144 +2.27(+2.57%)
Mar 17, 2022 87.86 88.98 87.05 88.39 2,235,925 +0.40(+0.46%)
Mar 16, 2022 88.83 89.80 85.01 87.99 2,739,351 -0.20(-0.22%)
Mar 15, 2022 84.58 88.65 84.45 88.19 3,337,496 +3.93(+4.67%)
Mar 14, 2022 84.27 86.49 82.96 84.25 2,640,165 +0.04(+0.05%)
Mar 11, 2022 88.13 88.86 84.13 84.21 3,548,543 -3.62(-4.13%)
Mar 10, 2022 90.04 90.04 86.87 87.83 3,332,258 -2.74(-3.03%)
Mar 09, 2022 91.81 92.37 89.58 90.57 3,348,118 +0.54(+0.60%)
Mar 08, 2022 92.53 94.32 89.96 90.03 4,225,218 -3.19(-3.42%)
Mar 07, 2022 93.96 97.15 91.94 93.22 5,250,847 -1.24(-1.31%)
Mar 04, 2022 96.08 97.29 90.46 94.45 8,650,152 -3.60(-3.67%)
Mar 03, 2022 94.37 100.56 93.35 98.05 20,591,362 +8.28(+9.22%)
Mar 02, 2022 86.20 90.75 85.96 89.77 6,958,221 +3.26(+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.