Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 57.78 57.98 57.00 57.46 1,521,414 -0.44(-0.76%)
May 13, 2022 56.60 58.23 56.41 57.90 1,822,559 +1.84(+3.28%)
May 12, 2022 55.88 56.91 55.24 56.06 2,142,838 -0.03(-0.05%)
May 11, 2022 57.28 57.97 55.98 56.09 2,079,256 -1.46(-2.54%)
May 10, 2022 57.14 57.99 56.24 57.55 2,949,254 +0.97(+1.71%)
May 09, 2022 57.86 57.94 56.35 56.58 2,037,958 -1.66(-2.85%)
May 06, 2022 58.47 58.79 57.51 58.24 1,880,368 -0.72(-1.22%)
May 05, 2022 60.92 61.31 58.25 58.96 1,538,222 -2.55(-4.15%)
May 04, 2022 59.92 61.64 58.82 61.51 2,328,182 +1.55(+2.59%)
May 03, 2022 60.27 61.29 59.69 59.96 2,099,044 -0.12(-0.20%)
May 02, 2022 62.50 62.70 58.55 60.08 3,251,929 -1.90(-3.07%)
Apr 29, 2022 64.96 65.08 61.76 61.98 3,805,883 -3.79(-5.76%)
Apr 28, 2022 65.30 66.20 64.30 65.77 1,901,351 +1.06(+1.64%)
Apr 27, 2022 65.70 66.18 64.52 64.71 2,062,675 -0.97(-1.48%)
Apr 26, 2022 68.72 68.85 65.66 65.68 2,471,527 -2.77(-4.05%)
Apr 25, 2022 67.46 68.62 66.61 68.45 1,734,073 +0.72(+1.06%)
Apr 22, 2022 70.44 70.56 67.63 67.73 1,370,646 -2.95(-4.17%)
Apr 21, 2022 71.59 70.53 70.68 1,645,919 -0.38(-0.53%)
Apr 20, 2022 70.39 71.27 70.20 71.06 1,708,018 +0.90(+1.28%)
Apr 19, 2022 70.05 70.46 69.55 70.16 1,553,691 +0.24(+0.34%)
Apr 18, 2022 70.54 71.08 69.59 69.92 1,767,386 -1.34(-1.88%)
Apr 14, 2022 71.98 72.38 71.20 71.26 951,736 -0.59(-0.82%)
Apr 13, 2022 71.85 72.19 70.93 71.85 1,163,669 -0.09(-0.13%)
Apr 12, 2022 72.67 73.45 71.69 71.94 945,435 -0.57(-0.79%)
Apr 11, 2022 72.85 73.24 71.89 72.51 1,067,792 -0.45(-0.62%)
Apr 08, 2022 73.41 73.83 72.86 72.96 930,509 -0.44(-0.60%)
Apr 07, 2022 72.92 73.86 72.35 73.40 1,489,773 +0.52(+0.71%)
Apr 06, 2022 71.89 72.99 71.60 72.88 1,220,628 +0.52(+0.72%)
Apr 05, 2022 72.04 73.60 72.01 72.36 1,057,319 +0.16(+0.22%)
Apr 04, 2022 72.41 73.33 72.01 72.20 1,266,287 -0.36(-0.50%)
Apr 01, 2022 72.55 73.51 72.03 72.56 1,785,983 +0.29(+0.40%)
Mar 31, 2022 72.88 74.00 72.27 72.27 2,290,086 -0.44(-0.61%)
Mar 30, 2022 72.43 72.73 72.01 72.71 1,109,029 +0.23(+0.32%)
Mar 29, 2022 72.78 73.17 71.85 72.48 1,178,716 +0.37(+0.51%)
Mar 28, 2022 70.75 72.25 70.70 72.11 1,687,374 +1.74(+2.47%)
Mar 25, 2022 69.25 70.40 69.03 70.37 1,558,165 +1.38(+2.00%)
Mar 24, 2022 68.68 69.41 68.61 68.99 1,575,987 +0.31(+0.45%)
Mar 23, 2022 68.79 69.74 68.60 68.68 1,832,759 -0.53(-0.77%)
Mar 22, 2022 69.84 69.88 68.57 69.21 2,656,756 -0.30(-0.43%)
Mar 21, 2022 69.61 70.23 68.55 69.51 1,937,894 -0.08(-0.11%)
Mar 18, 2022 68.34 69.81 68.06 69.59 2,982,653 +1.56(+2.29%)
Mar 17, 2022 66.73 68.17 66.70 68.03 1,815,323 +1.15(+1.72%)
Mar 16, 2022 66.23 67.54 65.25 66.88 1,884,491 +0.90(+1.36%)
Mar 15, 2022 64.67 66.06 64.27 65.98 2,258,056 +2.42(+3.81%)
Mar 14, 2022 63.33 64.16 62.74 63.56 1,117,608 +0.85(+1.36%)
Mar 11, 2022 63.60 64.19 62.63 62.71 1,404,034 -0.47(-0.74%)
Mar 10, 2022 62.61 63.18 2,235,413 -0.36(-0.57%)
Mar 09, 2022 62.40 64.23 61.62 63.54 2,700,388 +2.41(+3.94%)
Mar 08, 2022 66.15 66.33 61.12 61.13 4,909,269 -5.10(-7.70%)
Mar 07, 2022 67.82 68.01 67.25 66.23 1,548,813 -2.18(-3.19%)
Mar 04, 2022 67.59 68.51 66.98 68.41 1,074,841 +0.30(+0.44%)
Mar 03, 2022 68.16 68.87 67.41 68.11 1,349,598 +0.40(+0.59%)
Mar 02, 2022 67.49 68.16 66.81 67.71 1,426,607 +0.84(+1.26%)
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.