Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 64.81 64.81 63.10 63.74 53,389 -1.03(-1.59%)
May 30, 2022 62.95 64.79 62.58 64.77 108,586 +2.35(+3.76%)
May 27, 2022 62.62 62.65 61.87 62.42 53,607 +0.19(+0.31%)
May 26, 2022 61.35 62.44 61.13 62.23 62,534 +1.17(+1.92%)
May 25, 2022 60.24 61.47 60.24 61.06 38,871 +0.80(+1.33%)
May 24, 2022 60.92 60.94 59.66 60.26 50,765 -0.75(-1.23%)
May 20, 2022 61.01 0 +0.74(+1.23%)
May 19, 2022 59.86 61.01 59.78 60.27 64,848 -0.24(-0.40%)
May 18, 2022 60.84 60.99 59.30 60.51 133,671 -0.58(-0.95%)
May 17, 2022 59.78 61.50 59.78 61.09 72,898 +1.76(+2.97%)
May 16, 2022 58.87 59.45 57.17 59.33 86,132 +0.46(+0.78%)
May 13, 2022 57.64 59.52 57.64 58.87 129,466 +2.38(+4.21%)
May 12, 2022 55.84 56.72 55.27 56.49 112,378 +0.98(+1.77%)
May 11, 2022 56.51 57.42 54.73 55.51 319,141 +2.75(+5.21%)
May 10, 2022 52.81 53.72 52.14 52.76 128,353 +0.09(+0.17%)
May 09, 2022 53.35 53.36 51.73 52.67 130,931 -0.35(-0.66%)
May 06, 2022 53.61 53.61 51.99 53.02 153,997 -0.59(-1.10%)
May 05, 2022 56.00 56.30 53.28 53.61 177,084 -2.60(-4.63%)
May 04, 2022 57.78 58.18 55.68 56.21 161,789 -1.81(-3.12%)
May 03, 2022 57.35 59.04 57.35 58.02 128,041 +0.82(+1.43%)
May 02, 2022 57.65 57.65 56.51 57.20 99,493 -0.45(-0.78%)
Apr 29, 2022 59.22 59.30 57.40 57.65 65,404 -1.57(-2.65%)
Apr 28, 2022 58.58 59.76 58.15 59.22 80,463 +1.01(+1.74%)
Apr 27, 2022 59.34 59.45 57.67 58.21 89,816 -0.71(-1.21%)
Apr 26, 2022 61.37 61.37 58.90 58.92 98,702 -2.52(-4.10%)
Apr 25, 2022 62.15 62.16 60.14 61.44 91,263 -0.98(-1.57%)
Apr 22, 2022 62.98 63.30 62.10 62.42 107,579 -0.73(-1.16%)
Apr 21, 2022 64.35 64.52 62.42 63.15 85,254 -0.82(-1.28%)
Apr 20, 2022 64.21 64.74 63.22 63.97 99,762 -0.09(-0.14%)
Apr 19, 2022 62.81 64.36 62.57 64.06 132,739 +1.60(+2.56%)
Apr 18, 2022 61.19 62.53 60.72 62.46 88,086 +1.14(+1.86%)
Apr 14, 2022 61.32 0 -0.32(-0.52%)
Apr 13, 2022 62.12 62.64 61.26 61.64 111,611 -0.51(-0.82%)
Apr 12, 2022 63.71 64.37 62.05 62.15 137,464 -1.44(-2.26%)
Apr 11, 2022 66.34 66.35 63.47 63.59 196,347 -3.26(-4.88%)
Apr 08, 2022 66.75 67.10 66.38 66.85 127,679 +0.37(+0.56%)
Apr 07, 2022 67.13 67.40 65.73 66.48 103,632 -0.67(-1.00%)
Apr 06, 2022 69.58 69.70 66.24 67.15 151,217 -2.67(-3.82%)
Apr 05, 2022 70.50 70.87 69.69 69.82 71,225 -0.68(-0.96%)
Apr 04, 2022 71.51 71.85 70.43 70.50 84,012 -1.57(-2.18%)
Apr 01, 2022 72.80 72.80 70.82 72.07 155,187 +0.33(+0.46%)
Mar 31, 2022 73.14 73.16 71.68 71.74 60,594 -0.79(-1.09%)
Mar 30, 2022 73.00 73.14 72.18 72.53 49,090 -0.49(-0.67%)
Mar 29, 2022 73.00 73.91 72.54 73.02 98,448 +0.56(+0.77%)
Mar 28, 2022 72.72 72.73 71.50 72.46 97,909 +0.00(+0.00%)
Mar 25, 2022 72.61 72.98 72.21 72.46 79,674 -0.41(-0.56%)
Mar 24, 2022 74.27 74.31 72.66 72.87 98,481 -1.99(-2.66%)
Mar 23, 2022 76.87 77.19 74.34 74.86 70,890 -2.20(-2.85%)
Mar 22, 2022 75.41 77.88 75.41 77.06 63,699 +1.02(+1.34%)
Mar 21, 2022 76.80 77.34 75.78 76.04 45,120 -0.76(-0.99%)
Mar 18, 2022 75.55 77.06 75.29 76.80 96,571 +1.20(+1.59%)
Mar 17, 2022 75.85 77.03 75.30 75.60 84,027 -0.95(-1.24%)
Mar 16, 2022 75.00 77.00 74.80 76.55 79,292 +1.66(+2.22%)
Mar 15, 2022 74.64 75.08 73.24 74.89 47,185 +0.83(+1.12%)
Mar 14, 2022 74.50 74.88 73.35 74.06 49,785 +0.17(+0.23%)
Mar 11, 2022 73.43 74.19 72.80 73.89 97,013 +0.83(+1.14%)
Mar 10, 2022 73.06 74.21 72.69 73.06 49,350 -0.95(-1.28%)
Mar 09, 2022 72.34 75.05 71.87 74.01 270,709 +2.24(+3.12%)
Mar 08, 2022 72.18 72.76 70.08 71.77 233,726 +0.15(+0.21%)
Mar 07, 2022 73.52 75.03 71.14 71.62 54,821 -2.99(-4.01%)
Mar 04, 2022 75.12 75.69 74.43 74.61 77,588 -1.71(-2.24%)
Mar 03, 2022 76.28 77.30 75.88 76.32 65,786 +0.04(+0.05%)
Mar 02, 2022 74.67 76.79 74.67 76.28 33,133 +1.08(+1.44%)
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.