Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 65.03 68.47 65.03 67.95 1,230,538 +3.45(+5.35%)
May 12, 2022 64.97 68.22 62.72 64.50 2,227,159 +0.02(+0.03%)
May 11, 2022 66.20 67.19 64.40 64.48 3,947,319 -1.53(-2.32%)
May 10, 2022 67.97 67.99 65.05 66.01 2,617,442 -0.99(-1.48%)
May 09, 2022 66.52 68.56 65.72 67.00 3,011,979 -0.73(-1.08%)
May 06, 2022 66.23 69.05 64.64 67.73 2,260,749 +0.93(+1.39%)
May 05, 2022 71.03 71.74 65.65 66.80 2,404,532 -5.66(-7.81%)
May 04, 2022 72.70 73.12 68.55 72.46 3,561,523 -0.55(-0.75%)
May 03, 2022 74.58 75.58 72.15 73.01 1,244,948 -1.76(-2.35%)
May 02, 2022 73.00 74.80 72.05 74.77 1,283,328 +1.99(+2.73%)
Apr 29, 2022 74.70 76.11 72.63 72.78 846,211 -2.03(-2.71%)
Apr 28, 2022 74.19 75.24 72.67 74.81 896,686 +2.16(+2.97%)
Apr 27, 2022 71.83 73.96 71.76 72.65 1,062,442 +0.14(+0.19%)
Apr 26, 2022 74.72 75.37 72.46 72.51 884,428 -3.68(-4.83%)
Apr 25, 2022 74.07 76.24 73.55 76.19 934,490 +0.90(+1.20%)
Apr 22, 2022 77.25 78.22 74.96 75.29 936,456 -3.03(-3.87%)
Apr 21, 2022 81.33 81.61 77.58 78.32 1,069,450 -1.20(-1.51%)
Apr 20, 2022 80.88 81.62 79.01 79.52 1,251,158 -0.53(-0.66%)
Apr 19, 2022 76.82 80.79 76.78 80.05 1,429,072 +3.01(+3.91%)
Apr 18, 2022 79.99 80.91 76.62 77.04 1,787,191 -2.30(-2.90%)
Apr 14, 2022 81.43 83.40 79.17 79.34 2,437,501 -1.36(-1.69%)
Apr 13, 2022 79.42 82.06 78.50 80.70 2,612,531 +4.10(+5.35%)
Apr 12, 2022 76.02 78.40 76.02 76.60 1,881,927 +1.60(+2.13%)
Apr 11, 2022 72.14 76.26 71.89 75.00 2,198,752 +2.16(+2.97%)
Apr 08, 2022 71.50 73.69 70.36 72.84 1,656,833 +1.26(+1.76%)
Apr 07, 2022 71.96 72.29 69.14 71.58 1,988,937 +0.07(+0.10%)
Apr 06, 2022 72.52 72.71 69.70 71.51 1,912,056 -2.09(-2.84%)
Apr 05, 2022 76.83 77.76 73.56 73.60 1,783,229 -4.46(-5.71%)
Apr 04, 2022 76.75 78.88 75.49 78.06 1,790,714 +0.87(+1.13%)
Apr 01, 2022 77.49 78.45 75.07 77.19 3,092,814 +0.58(+0.76%)
Mar 31, 2022 80.10 81.29 76.48 76.61 4,104,837 -6.08(-7.35%)
Mar 30, 2022 86.49 88.22 81.91 82.69 3,226,528 -5.79(-6.54%)
Mar 29, 2022 87.12 89.30 86.70 88.48 1,690,633 +4.17(+4.95%)
Mar 28, 2022 83.90 84.41 82.04 84.31 1,727,934 +0.59(+0.70%)
Mar 25, 2022 82.17 83.92 81.57 83.72 1,628,757 +2.23(+2.74%)
Mar 24, 2022 80.88 82.17 80.10 81.49 1,334,723 +1.32(+1.65%)
Mar 23, 2022 80.49 81.51 79.80 80.17 1,438,191 -1.37(-1.68%)
Mar 22, 2022 82.84 84.00 80.41 81.54 1,031,250 +0.29(+0.36%)
Mar 21, 2022 83.36 83.66 80.67 81.25 1,027,523 -2.48(-2.96%)
Mar 18, 2022 80.97 84.02 80.22 83.73 1,768,127 +1.78(+2.17%)
Mar 17, 2022 79.38 82.69 78.94 81.95 1,348,819 +1.26(+1.56%)
Mar 16, 2022 76.54 83.07 76.55 80.69 1,706,076 +5.66(+7.54%)
Mar 15, 2022 73.59 76.50 73.30 75.03 1,735,364 +2.55(+3.52%)
Mar 14, 2022 72.96 74.88 72.02 72.48 1,252,499 -0.04(-0.06%)
Mar 11, 2022 75.51 75.73 72.46 72.52 1,251,664 -1.74(-2.34%)
Mar 10, 2022 73.15 74.26 1,380,682 -1.10(-1.46%)
Mar 09, 2022 73.67 77.50 73.50 75.36 2,081,446 +6.01(+8.67%)
Mar 08, 2022 67.74 72.30 66.84 69.35 2,856,289 +2.36(+3.52%)
Mar 07, 2022 77.86 78.31 66.10 66.99 3,702,135 -12.17(-15.37%)
Mar 04, 2022 86.84 87.33 78.33 79.16 2,208,519 -10.36(-11.57%)
Mar 03, 2022 94.03 94.03 88.80 89.52 1,135,902 -4.58(-4.87%)
Mar 02, 2022 90.08 94.87 89.47 94.10 1,588,333 +4.66(+5.21%)
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.