Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 72.61 74.25 71.45 73.87 4,906,863 +0.36(+0.49%)
May 27, 2022 72.09 73.56 71.66 73.50 2,828,652 +1.89(+2.64%)
May 26, 2022 68.52 71.88 68.09 71.62 5,056,741 +3.79(+5.59%)
May 25, 2022 64.91 67.97 64.30 67.82 3,226,222 +3.31(+5.13%)
May 24, 2022 65.86 66.15 63.04 64.51 3,705,676 -1.78(-2.68%)
May 23, 2022 68.35 68.59 65.83 66.29 1,974,842 -1.29(-1.91%)
May 20, 2022 66.67 67.65 65.01 67.58 2,882,503 +2.19(+3.35%)
May 19, 2022 64.35 67.03 64.35 65.39 3,120,826 +0.80(+1.23%)
May 18, 2022 68.23 68.58 64.36 64.59 3,363,488 -4.67(-6.74%)
May 17, 2022 68.81 69.46 66.99 69.26 3,045,048 +2.05(+3.06%)
May 16, 2022 67.07 67.93 64.35 67.20 2,937,556 -0.16(-0.23%)
May 13, 2022 67.89 68.29 66.41 67.36 3,343,462 +0.95(+1.44%)
May 12, 2022 63.04 67.78 63.04 66.41 4,689,960 +2.65(+4.16%)
May 11, 2022 66.65 67.41 63.38 63.75 5,140,927 -3.29(-4.91%)
May 10, 2022 70.28 70.64 66.76 67.05 3,809,148 -1.69(-2.46%)
May 09, 2022 67.63 70.14 67.24 68.74 3,849,469 -0.09(-0.13%)
May 06, 2022 68.86 69.47 66.69 68.83 3,574,604 -0.89(-1.28%)
May 05, 2022 71.34 72.70 68.56 69.72 4,667,824 -4.33(-5.85%)
May 04, 2022 70.31 74.47 68.67 74.05 4,066,503 +3.77(+5.37%)
May 03, 2022 69.33 70.53 68.47 70.27 2,347,911 +0.94(+1.36%)
May 02, 2022 67.91 69.48 66.66 69.33 3,625,287 +1.15(+1.68%)
Apr 29, 2022 70.55 71.61 67.90 68.19 3,653,344 -3.20(-4.49%)
Apr 28, 2022 70.43 72.39 67.97 71.39 4,871,216 +2.71(+3.95%)
Apr 27, 2022 71.60 71.65 68.42 68.68 3,843,593 -2.08(-2.94%)
Apr 26, 2022 72.18 74.61 70.73 70.75 5,004,658 -1.94(-2.67%)
Apr 25, 2022 69.87 73.02 68.75 72.69 4,898,096 +2.78(+3.98%)
Apr 22, 2022 71.66 71.66 69.67 69.91 2,681,850 -1.87(-2.61%)
Apr 21, 2022 74.61 74.97 71.37 71.78 2,482,644 -1.30(-1.78%)
Apr 20, 2022 73.11 74.81 72.76 73.09 2,672,344 +0.46(+0.63%)
Apr 19, 2022 70.16 72.93 70.16 72.63 2,604,299 +2.71(+3.88%)
Apr 18, 2022 70.11 71.85 69.43 69.91 2,450,601 -1.14(-1.60%)
Apr 14, 2022 72.80 73.77 70.89 71.05 2,569,222 -1.56(-2.15%)
Apr 13, 2022 70.20 73.26 70.20 72.61 3,729,516 +2.39(+3.40%)
Apr 12, 2022 72.47 73.54 69.41 70.22 4,826,025 -0.50(-0.71%)
Apr 11, 2022 69.02 71.16 68.83 70.72 5,122,025 +1.31(+1.89%)
Apr 08, 2022 68.87 71.21 68.20 69.40 4,535,582 +0.43(+0.63%)
Apr 07, 2022 69.48 70.52 67.40 68.97 6,430,448 -0.73(-1.04%)
Apr 06, 2022 71.07 71.39 69.16 69.70 8,726,427 -2.86(-3.94%)
Apr 05, 2022 74.71 75.57 72.17 72.56 3,619,603 -2.56(-3.40%)
Apr 04, 2022 75.19 75.72 74.66 75.11 2,925,048 +0.47(+0.63%)
Apr 01, 2022 74.12 75.16 73.49 74.64 3,700,616 +1.64(+2.24%)
Mar 31, 2022 76.53 77.17 72.97 73.01 7,896,044 -4.29(-5.55%)
Mar 30, 2022 78.76 79.24 76.69 77.30 2,758,795 -1.88(-2.38%)
Mar 29, 2022 78.02 80.25 77.94 79.18 4,271,752 +2.49(+3.25%)
Mar 28, 2022 76.04 77.18 75.56 76.69 3,502,941 +0.50(+0.66%)
Mar 25, 2022 77.38 77.90 75.86 76.19 4,168,122 -1.05(-1.36%)
Mar 24, 2022 76.86 77.53 74.85 77.24 4,360,151 +0.28(+0.37%)
Mar 23, 2022 80.72 81.12 76.75 76.96 4,996,828 -4.16(-5.13%)
Mar 22, 2022 81.88 83.14 79.90 81.12 3,015,593 -0.13(-0.16%)
Mar 21, 2022 83.58 83.69 80.29 81.25 3,783,598 -2.76(-3.29%)
Mar 18, 2022 80.53 84.35 80.31 84.01 6,806,390 +2.49(+3.05%)
Mar 17, 2022 79.97 81.60 79.04 81.52 2,749,704 +1.43(+1.79%)
Mar 16, 2022 79.47 81.27 76.52 80.09 3,545,224 +1.30(+1.65%)
Mar 15, 2022 76.91 79.04 75.87 78.79 2,912,598 +2.97(+3.92%)
Mar 14, 2022 79.12 79.53 74.78 75.82 4,056,887 -3.51(-4.42%)
Mar 11, 2022 81.21 81.43 79.22 79.33 1,691,567 -1.41(-1.75%)
Mar 10, 2022 79.07 80.82 78.10 80.74 1,824,358 -0.24(-0.30%)
Mar 09, 2022 80.97 82.58 80.59 80.98 2,224,756 +2.24(+2.85%)
Mar 08, 2022 78.29 81.82 77.27 78.74 2,957,977 +0.26(+0.34%)
Mar 07, 2022 84.10 84.40 78.11 78.48 4,166,154 -5.20(-6.22%)
Mar 04, 2022 84.77 84.77 82.56 83.68 2,657,179 -1.09(-1.28%)
Mar 03, 2022 86.87 86.87 84.03 84.77 2,115,573 -1.05(-1.22%)
Mar 02, 2022 84.73 86.39 84.02 85.81 2,943,228 +1.71(+2.04%)
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.