Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 61.36 62.00 60.41 61.90 303,399 +0.96(+1.58%)
May 16, 2022 60.47 61.03 59.82 60.94 327,005 +0.55(+0.91%)
May 13, 2022 58.85 60.56 58.22 60.39 435,101 +1.66(+2.83%)
May 12, 2022 58.68 58.88 57.86 58.73 411,061 +0.21(+0.36%)
May 11, 2022 59.33 59.69 58.47 58.52 375,186 -0.73(-1.23%)
May 10, 2022 60.79 61.31 58.50 59.25 279,409 -1.14(-1.89%)
May 09, 2022 59.91 61.00 59.53 60.39 291,624 +0.27(+0.45%)
May 06, 2022 59.77 60.16 59.10 60.12 311,234 +0.31(+0.52%)
May 05, 2022 58.76 61.20 58.76 59.81 379,678 -1.63(-2.65%)
May 04, 2022 59.83 61.44 59.60 61.44 339,550 +1.65(+2.76%)
May 03, 2022 59.27 60.57 58.93 59.79 356,489 +0.90(+1.53%)
May 02, 2022 59.50 60.03 58.34 58.89 345,114 -0.45(-0.76%)
Apr 29, 2022 61.05 61.14 59.18 59.34 279,228 -1.74(-2.85%)
Apr 28, 2022 61.17 61.61 60.74 61.08 229,043 +0.43(+0.71%)
Apr 27, 2022 61.53 62.09 60.62 60.65 282,222 -1.02(-1.65%)
Apr 26, 2022 61.78 62.80 61.61 61.67 202,434 -0.57(-0.92%)
Apr 25, 2022 63.26 63.53 61.03 62.24 307,635 -1.05(-1.66%)
Apr 22, 2022 63.59 63.96 63.23 63.29 243,318 -0.28(-0.44%)
Apr 21, 2022 64.36 64.91 63.49 63.57 231,176 -0.93(-1.44%)
Apr 20, 2022 64.59 64.90 63.98 64.50 349,971 +0.69(+1.08%)
Apr 19, 2022 63.93 64.33 63.63 63.81 281,016 +0.37(+0.58%)
Apr 18, 2022 63.70 64.20 63.11 63.44 247,111 +0.00(+0.00%)
Apr 14, 2022 63.30 64.21 63.01 63.44 404,309 +0.25(+0.40%)
Apr 13, 2022 63.63 63.83 62.75 63.19 255,077 -0.43(-0.68%)
Apr 12, 2022 64.14 64.49 63.27 63.62 348,761 -0.38(-0.59%)
Apr 11, 2022 65.08 65.53 63.89 64.00 380,451 -0.94(-1.45%)
Apr 08, 2022 65.73 65.74 64.75 64.94 324,412 -0.39(-0.60%)
Apr 07, 2022 65.30 66.02 64.70 65.33 595,268 +0.15(+0.23%)
Apr 06, 2022 64.11 65.30 64.00 65.18 485,290 +1.07(+1.67%)
Apr 05, 2022 64.12 65.34 63.95 64.11 529,170 +0.10(+0.16%)
Apr 04, 2022 63.71 64.43 63.19 64.01 1,638,429 +0.19(+0.30%)
Apr 01, 2022 64.20 64.50 62.67 63.82 3,157,587 -3.16(-4.72%)
Mar 31, 2022 67.66 68.46 66.92 66.98 337,942 -0.76(-1.12%)
Mar 30, 2022 67.49 67.83 67.06 67.74 234,080 +0.25(+0.37%)
Mar 29, 2022 66.38 67.64 66.38 67.49 278,644 +1.36(+2.06%)
Mar 28, 2022 66.12 66.47 65.37 66.13 217,625 +0.00(+0.00%)
Mar 25, 2022 65.28 66.23 65.05 66.13 209,397 +1.09(+1.68%)
Mar 24, 2022 64.94 65.70 64.37 65.04 187,203 +0.30(+0.46%)
Mar 23, 2022 64.71 64.92 64.12 64.74 318,480 -0.30(-0.46%)
Mar 22, 2022 66.28 66.28 65.00 65.04 261,786 -1.26(-1.90%)
Mar 21, 2022 65.00 66.50 65.00 66.30 274,491 +1.25(+1.92%)
Mar 18, 2022 66.48 66.51 64.97 65.05 505,574 -1.22(-1.84%)
Mar 17, 2022 65.71 66.74 65.62 66.27 168,190 +0.10(+0.15%)
Mar 16, 2022 66.29 66.61 64.96 66.17 330,037 -0.29(-0.44%)
Mar 15, 2022 65.98 66.56 65.41 66.46 201,906 +1.12(+1.71%)
Mar 14, 2022 66.01 66.28 64.47 65.34 284,997 -0.33(-0.50%)
Mar 11, 2022 64.99 66.20 64.99 65.67 259,770 +0.62(+0.95%)
Mar 10, 2022 64.09 65.17 63.88 65.05 166,847 +0.50(+0.77%)
Mar 09, 2022 65.50 65.67 64.34 64.55 179,354 -0.31(-0.48%)
Mar 08, 2022 65.34 65.90 64.38 64.86 190,076 -0.34(-0.52%)
Mar 07, 2022 64.93 65.49 64.27 65.20 205,850 +0.29(+0.45%)
Mar 04, 2022 63.61 65.00 63.61 64.91 174,964 +0.83(+1.30%)
Mar 03, 2022 62.87 64.11 62.57 64.08 224,520 +1.51(+2.41%)
Mar 02, 2022 62.05 62.98 61.69 62.57 209,601 +0.65(+1.05%)
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.