Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 68.09 72.60 66.93 71.30 634,049 +3.92(+5.82%)
May 20, 2022 68.63 70.04 65.68 67.38 447,524 -0.23(-0.34%)
May 19, 2022 64.16 69.08 63.69 67.61 321,001 +2.49(+3.82%)
May 18, 2022 64.99 68.71 63.72 65.12 377,655 +0.13(+0.20%)
May 17, 2022 68.07 68.91 64.18 64.99 338,644 -2.01(-3.00%)
May 16, 2022 63.99 68.00 63.99 67.00 482,641 +3.22(+5.05%)
May 13, 2022 61.25 65.24 61.25 63.78 526,527 +1.54(+2.47%)
May 12, 2022 65.00 65.00 59.30 62.24 627,549 -3.23(-4.93%)
May 11, 2022 63.61 66.75 63.61 65.47 453,693 +2.32(+3.67%)
May 10, 2022 61.71 63.36 60.36 63.15 338,954 +4.23(+7.18%)
May 09, 2022 68.69 68.69 58.41 58.92 825,539 -9.18(-13.48%)
May 06, 2022 68.89 70.45 67.00 68.10 434,869 +1.10(+1.64%)
May 05, 2022 68.50 69.15 65.18 67.00 242,070 -1.12(-1.64%)
May 04, 2022 67.54 68.45 66.25 68.12 308,188 +1.80(+2.71%)
May 03, 2022 62.99 66.53 62.99 66.32 251,216 +3.68(+5.87%)
May 02, 2022 61.60 62.76 59.83 62.64 222,149 +0.40(+0.64%)
Apr 29, 2022 64.35 64.86 61.99 62.24 217,805 -1.56(-2.45%)
Apr 28, 2022 64.24 64.71 61.57 63.80 272,473 -0.03(-0.05%)
Apr 27, 2022 61.10 64.14 60.76 63.83 389,820 +3.97(+6.63%)
Apr 26, 2022 58.00 61.50 58.00 59.86 469,482 +2.26(+3.92%)
Apr 25, 2022 62.29 62.34 55.16 57.60 793,050 -7.13(-11.01%)
Apr 22, 2022 65.17 66.99 63.55 64.73 356,593 -0.42(-0.64%)
Apr 21, 2022 69.91 70.09 64.88 65.15 403,850 -4.40(-6.33%)
Apr 20, 2022 70.56 70.79 67.00 69.55 466,411 -0.02(-0.03%)
Apr 19, 2022 71.00 71.04 65.65 69.57 589,547 -1.28(-1.81%)
Apr 18, 2022 68.22 72.23 66.90 70.85 718,547 +2.79(+4.10%)
Apr 14, 2022 63.68 68.77 63.68 68.06 450,759 +4.62(+7.28%)
Apr 13, 2022 61.17 63.95 61.17 63.44 387,173 +3.02(+5.00%)
Apr 12, 2022 59.41 61.61 58.60 60.42 375,864 +1.65(+2.81%)
Apr 11, 2022 66.07 66.07 58.56 58.77 630,648 -7.80(-11.72%)
Apr 08, 2022 63.11 67.02 63.00 66.57 748,722 +4.11(+6.58%)
Apr 07, 2022 61.35 63.61 60.70 62.46 389,760 +0.93(+1.51%)
Apr 06, 2022 62.22 64.55 61.08 61.53 408,926 -1.71(-2.70%)
Apr 05, 2022 64.97 66.99 63.01 63.24 356,902 -2.14(-3.27%)
Apr 04, 2022 69.88 70.98 64.12 65.38 537,706 -3.82(-5.52%)
Apr 01, 2022 68.40 70.49 67.40 69.20 322,043 +1.09(+1.60%)
Mar 31, 2022 67.00 68.75 66.99 68.11 327,321 +1.34(+2.01%)
Mar 30, 2022 65.99 68.76 65.99 66.77 251,859 +0.88(+1.34%)
Mar 29, 2022 65.90 65.97 61.52 65.89 491,450 +0.00(+0.00%)
Mar 28, 2022 65.79 67.42 64.90 65.89 301,603 +0.60(+0.92%)
Mar 25, 2022 63.90 65.81 63.36 65.29 312,285 +0.97(+1.51%)
Mar 24, 2022 65.68 65.68 63.66 64.32 243,496 -1.10(-1.68%)
Mar 23, 2022 63.76 65.99 63.47 65.42 292,062 +1.93(+3.04%)
Mar 22, 2022 64.64 65.34 62.79 63.49 266,415 -0.45(-0.70%)
Mar 21, 2022 62.88 64.34 61.70 63.94 309,312 +1.63(+2.62%)
Mar 18, 2022 60.66 62.37 60.16 62.31 637,044 +1.39(+2.28%)
Mar 17, 2022 60.32 61.07 59.08 60.92 250,143 +1.31(+2.20%)
Mar 16, 2022 56.75 59.90 56.47 59.61 466,540 +4.15(+7.48%)
Mar 15, 2022 60.38 60.93 55.25 55.46 788,106 -5.96(-9.70%)
Mar 14, 2022 64.39 64.70 59.61 61.42 622,707 -4.46(-6.77%)
Mar 11, 2022 67.54 68.99 64.60 65.88 518,649 -0.37(-0.56%)
Mar 10, 2022 64.51 68.18 64.26 66.25 736,271 +2.93(+4.63%)
Mar 09, 2022 65.00 66.31 61.37 63.32 407,191 -1.00(-1.55%)
Mar 08, 2022 61.64 64.85 61.32 64.32 529,229 +3.37(+5.54%)
Mar 07, 2022 55.54 61.55 55.54 60.95 996,363 +5.58(+10.07%)
Mar 04, 2022 53.74 56.07 51.21 55.37 524,138 -0.41(-0.74%)
Mar 03, 2022 56.19 57.00 54.75 55.78 384,502 -0.03(-0.05%)
Mar 02, 2022 53.22 55.96 52.50 55.81 328,635 +3.11(+5.90%)
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.