Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 64.41 65.80 59.75 60.15 18,968,784 -2.71(-4.31%)
May 27, 2022 61.97 64.30 61.64 62.86 7,066,942 +1.61(+2.63%)
May 26, 2022 59.40 61.64 58.22 61.25 5,403,757 +1.86(+3.13%)
May 25, 2022 58.51 59.90 57.38 59.39 6,349,848 -0.38(-0.64%)
May 24, 2022 60.42 60.60 58.56 59.77 6,368,653 -1.76(-2.87%)
May 23, 2022 60.72 62.03 58.34 61.54 6,382,606 +2.50(+4.24%)
May 20, 2022 61.46 62.13 57.02 59.03 8,964,213 -1.44(-2.39%)
May 19, 2022 58.63 62.83 58.58 60.47 6,927,412 +1.50(+2.55%)
May 18, 2022 61.03 62.20 58.49 58.97 7,004,893 -2.82(-4.56%)
May 17, 2022 62.54 63.07 60.23 61.79 7,013,225 +3.04(+5.18%)
May 16, 2022 57.99 59.60 57.11 58.75 6,853,597 +2.00(+3.52%)
May 13, 2022 55.74 58.06 55.36 56.75 7,955,978 +3.65(+6.87%)
May 12, 2022 53.37 54.83 51.90 53.10 7,614,032 -2.02(-3.67%)
May 11, 2022 55.90 57.75 54.75 55.13 6,373,482 +0.80(+1.47%)
May 10, 2022 54.01 55.37 52.16 54.33 8,733,429 +1.59(+3.01%)
May 09, 2022 56.92 56.99 52.28 52.74 12,448,431 -6.65(-11.19%)
May 06, 2022 60.68 61.10 58.38 59.39 5,747,098 -2.35(-3.81%)
May 05, 2022 65.94 66.32 60.26 61.74 6,217,537 -4.38(-6.62%)
May 04, 2022 63.24 66.25 62.47 66.12 5,911,567 +3.21(+5.10%)
May 03, 2022 63.41 65.83 62.46 62.91 6,690,619 -1.46(-2.27%)
May 02, 2022 65.19 65.79 62.69 64.37 5,977,978 -1.60(-2.42%)
Apr 29, 2022 69.14 70.71 65.41 65.96 6,263,321 -2.65(-3.86%)
Apr 28, 2022 67.89 69.08 65.27 68.61 5,800,147 +0.52(+0.76%)
Apr 27, 2022 66.41 69.60 65.71 68.10 8,870,705 +2.94(+4.51%)
Apr 26, 2022 65.33 67.16 62.92 65.16 8,204,610 -0.39(-0.59%)
Apr 25, 2022 62.96 66.72 60.77 65.55 14,484,230 +0.00(+0.00%)
Apr 22, 2022 69.92 70.34 64.91 65.55 11,695,573 -4.70(-6.69%)
Apr 21, 2022 78.47 79.20 69.39 70.25 22,584,504 -14.33(-16.94%)
Apr 20, 2022 83.58 85.63 80.32 84.58 7,091,638 +0.34(+0.40%)
Apr 19, 2022 85.47 85.81 83.20 84.24 5,261,554 -2.79(-3.21%)
Apr 18, 2022 85.62 88.52 84.59 87.03 4,593,437 +1.63(+1.91%)
Apr 14, 2022 85.01 87.64 84.74 85.39 5,152,312 +0.34(+0.40%)
Apr 13, 2022 82.44 85.36 80.90 85.05 4,931,628 +4.05(+5.00%)
Apr 12, 2022 81.43 84.04 80.71 81.01 4,391,094 +0.71(+0.88%)
Apr 11, 2022 81.36 81.92 78.64 80.30 4,800,239 -1.58(-1.93%)
Apr 08, 2022 82.99 84.52 81.37 81.87 4,714,224 -1.90(-2.26%)
Apr 07, 2022 85.33 86.00 80.92 83.77 6,694,879 -1.59(-1.86%)
Apr 06, 2022 86.59 87.38 84.39 85.36 4,657,145 +0.02(+0.02%)
Apr 05, 2022 90.68 90.68 82.80 85.34 7,036,041 -3.10(-3.51%)
Apr 04, 2022 88.54 89.10 86.44 88.44 3,788,762 +0.27(+0.31%)
Apr 01, 2022 89.21 91.05 85.17 88.17 5,906,222 +0.57(+0.66%)
Mar 31, 2022 89.19 90.19 87.37 87.59 4,689,841 -2.10(-2.34%)
Mar 30, 2022 90.09 91.45 88.50 89.69 5,657,690 +2.06(+2.35%)
Mar 29, 2022 84.16 87.66 81.85 87.63 7,737,908 -2.33(-2.58%)
Mar 28, 2022 88.19 90.36 85.72 89.96 5,253,399 +0.49(+0.54%)
Mar 25, 2022 93.29 95.43 88.56 89.47 6,207,500 -3.02(-3.26%)
Mar 24, 2022 89.17 92.86 88.92 92.49 7,555,410 +0.82(+0.89%)
Mar 23, 2022 89.01 93.20 88.56 91.67 7,036,860 +4.22(+4.83%)
Mar 22, 2022 87.54 89.08 86.12 87.45 6,265,088 -0.79(-0.89%)
Mar 21, 2022 83.25 89.62 82.99 88.23 10,171,198 +8.03(+10.01%)
Mar 18, 2022 78.34 80.46 77.07 80.21 7,895,348 +1.66(+2.12%)
Mar 17, 2022 75.87 79.51 74.93 78.54 8,656,240 +4.96(+6.74%)
Mar 16, 2022 72.77 74.71 70.62 73.58 6,998,719 +1.87(+2.60%)
Mar 15, 2022 69.15 72.00 68.04 71.71 7,287,239 +0.20(+0.29%)
Mar 14, 2022 75.08 75.08 70.10 71.51 8,130,697 -5.39(-7.01%)
Mar 11, 2022 78.31 79.65 76.52 76.90 5,848,404 -3.79(-4.70%)
Mar 10, 2022 81.42 80.69 10,517,163 +3.33(+4.30%)
Mar 09, 2022 77.64 78.62 74.92 77.37 12,247,899 -2.77(-3.46%)
Mar 08, 2022 79.78 83.28 75.66 80.14 13,193,535 -2.95(-3.55%)
Mar 07, 2022 87.14 89.82 81.25 83.09 12,965,245 -5.02(-5.70%)
Mar 04, 2022 79.70 88.39 79.43 88.11 20,246,666 +7.55(+9.37%)
Mar 03, 2022 80.21 81.90 77.21 80.56 7,716,886 +0.32(+0.40%)
Mar 02, 2022 78.73 80.82 76.56 80.24 11,068,863 +2.70(+3.48%)
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.