Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 70.20 70.93 69.51 69.90 17,360,992 -0.84(-1.18%)
May 27, 2022 70.32 70.80 69.54 70.73 6,756,755 +1.09(+1.56%)
May 26, 2022 68.16 70.09 67.94 69.64 6,954,593 +1.78(+2.62%)
May 25, 2022 66.94 68.24 66.84 67.87 7,309,028 +0.78(+1.16%)
May 24, 2022 67.71 68.55 66.39 67.09 6,836,428 -0.98(-1.44%)
May 23, 2022 67.36 68.49 66.74 68.07 7,583,521 +1.37(+2.05%)
May 20, 2022 65.97 66.76 64.97 66.70 7,747,725 +1.55(+2.37%)
May 19, 2022 65.58 65.99 64.84 65.15 9,725,326 -1.22(-1.84%)
May 18, 2022 68.81 68.94 65.90 66.38 8,206,568 -3.48(-4.98%)
May 17, 2022 69.04 69.88 68.71 69.86 6,124,806 +2.11(+3.11%)
May 16, 2022 68.70 68.92 67.44 67.75 7,143,118 -1.42(-2.05%)
May 13, 2022 68.96 69.96 68.55 69.17 6,894,092 +0.43(+0.62%)
May 12, 2022 68.89 68.93 67.03 68.74 12,037,193 -0.29(-0.42%)
May 11, 2022 70.28 71.39 68.88 69.03 7,130,367 -1.46(-2.07%)
May 10, 2022 70.46 71.55 69.27 70.49 8,364,277 +0.96(+1.38%)
May 09, 2022 69.62 70.55 69.17 69.53 7,222,863 -0.92(-1.31%)
May 06, 2022 70.10 70.89 69.61 70.45 6,402,585 -0.30(-0.43%)
May 05, 2022 71.92 72.62 69.96 70.75 7,417,381 -2.34(-3.20%)
May 04, 2022 71.32 73.23 70.74 73.09 6,955,590 +1.87(+2.62%)
May 03, 2022 71.77 72.12 70.76 71.23 5,362,408 -0.69(-0.96%)
May 02, 2022 71.85 72.50 70.48 71.92 7,592,964 +0.58(+0.82%)
Apr 29, 2022 73.22 73.74 71.09 71.34 8,209,454 -2.66(-3.60%)
Apr 28, 2022 73.40 74.47 72.50 74.00 6,357,499 +1.34(+1.85%)
Apr 27, 2022 72.48 73.88 72.33 72.66 7,489,931 +0.24(+0.34%)
Apr 26, 2022 74.20 74.49 72.38 72.41 7,773,926 -2.40(-3.21%)
Apr 25, 2022 74.06 74.89 72.60 74.81 7,517,091 +0.75(+1.01%)
Apr 22, 2022 77.04 77.46 74.02 74.07 10,101,251 -3.18(-4.11%)
Apr 21, 2022 79.20 79.30 77.10 77.24 5,778,455 -0.79(-1.01%)
Apr 20, 2022 77.55 79.56 77.55 78.03 9,746,847 +0.71(+0.92%)
Apr 19, 2022 76.05 77.54 76.03 77.32 5,568,297 +1.30(+1.71%)
Apr 18, 2022 76.92 77.73 75.72 76.02 5,096,902 -1.20(-1.55%)
Apr 14, 2022 77.58 78.10 77.09 77.22 5,752,202 -0.29(-0.38%)
Apr 13, 2022 77.03 77.71 76.42 77.51 4,924,517 +0.41(+0.53%)
Apr 12, 2022 77.70 78.71 76.80 77.10 6,353,436 -0.42(-0.54%)
Apr 11, 2022 78.36 78.85 77.46 77.52 5,905,012 -1.15(-1.46%)
Apr 08, 2022 79.41 79.53 78.00 78.66 6,361,424 -0.58(-0.74%)
Apr 07, 2022 78.96 79.70 78.51 79.25 7,317,757 -0.25(-0.32%)
Apr 06, 2022 79.31 79.84 78.77 79.50 5,673,405 -0.79(-0.99%)
Apr 05, 2022 80.74 81.82 80.03 80.29 5,312,922 -1.09(-1.34%)
Apr 04, 2022 79.62 81.60 79.38 81.39 8,144,073 +1.99(+2.51%)
Apr 01, 2022 80.39 80.70 78.87 79.39 6,350,195 -0.70(-0.87%)
Mar 31, 2022 80.46 81.23 79.95 80.09 9,744,358 -0.61(-0.76%)
Mar 30, 2022 81.28 81.67 80.47 80.70 5,756,424 -0.90(-1.10%)
Mar 29, 2022 81.79 81.81 80.46 81.60 5,951,664 +0.67(+0.83%)
Mar 28, 2022 79.13 81.03 79.13 80.93 6,845,208 +1.81(+2.29%)
Mar 25, 2022 79.42 80.20 78.64 79.12 5,872,452 -0.49(-0.62%)
Mar 24, 2022 78.08 80.17 77.92 79.61 7,257,203 +1.79(+2.30%)
Mar 23, 2022 78.66 78.81 77.66 77.82 7,696,813 -1.36(-1.72%)
Mar 22, 2022 78.86 79.61 78.25 79.19 9,612,040 +0.81(+1.04%)
Mar 21, 2022 78.69 79.36 77.71 78.38 8,399,231 -0.70(-0.88%)
Mar 18, 2022 77.09 79.34 76.32 79.07 24,973,156 +1.05(+1.34%)
Mar 17, 2022 77.23 78.70 76.73 78.03 10,807,436 +0.62(+0.80%)
Mar 16, 2022 78.41 78.64 75.27 77.41 14,530,072 -0.62(-0.79%)
Mar 15, 2022 75.56 78.94 74.61 78.03 17,402,138 +3.42(+4.58%)
Mar 14, 2022 75.43 76.09 73.03 74.61 13,744,966 -0.73(-0.96%)
Mar 11, 2022 74.25 77.35 71.64 75.34 23,547,488 +1.13(+1.53%)
Mar 10, 2022 72.70 74.39 74.20 14,179,693 +0.53(+0.72%)
Mar 09, 2022 72.53 74.49 72.31 73.67 9,247,404 +2.68(+3.78%)
Mar 08, 2022 71.48 72.83 70.78 70.99 9,434,132 -0.96(-1.33%)
Mar 07, 2022 73.85 73.91 71.10 71.95 11,473,474 -2.10(-2.84%)
Mar 04, 2022 75.19 75.42 73.36 74.05 9,133,507 -1.70(-2.25%)
Mar 03, 2022 76.44 76.52 74.96 75.75 8,471,758 -0.03(-0.04%)
Mar 02, 2022 74.01 76.34 73.82 75.78 8,807,942 +2.20(+2.99%)
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.