Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 71.67 74.41 71.67 73.91 165,011 +2.12(+2.95%)
May 25, 2022 70.70 72.51 70.58 71.79 164,463 +0.46(+0.64%)
May 24, 2022 72.13 72.69 69.55 71.33 249,545 -1.55(-2.13%)
May 23, 2022 73.85 74.51 71.78 72.88 182,504 -0.88(-1.19%)
May 20, 2022 75.45 75.45 70.64 73.76 193,046 +0.02(+0.03%)
May 19, 2022 73.19 75.32 73.19 73.74 287,476 +0.30(+0.41%)
May 18, 2022 75.58 77.53 72.64 73.44 351,150 -4.07(-5.25%)
May 17, 2022 75.66 77.64 75.41 77.51 214,377 +4.12(+5.61%)
May 16, 2022 73.46 74.60 72.88 73.39 164,645 -1.12(-1.50%)
May 13, 2022 73.67 75.73 73.13 74.51 227,008 +2.26(+3.13%)
May 12, 2022 70.34 72.37 69.83 72.25 255,071 +1.60(+2.26%)
May 11, 2022 73.34 74.48 70.37 70.65 203,600 -3.09(-4.19%)
May 10, 2022 73.89 74.97 71.99 73.74 279,789 +1.73(+2.40%)
May 09, 2022 73.57 75.41 71.50 72.01 350,596 -3.36(-4.46%)
May 06, 2022 75.10 76.97 73.53 75.37 313,922 -0.70(-0.92%)
May 05, 2022 81.80 81.80 74.71 76.07 360,616 -4.37(-5.43%)
May 04, 2022 76.52 80.77 75.49 80.44 359,096 +4.19(+5.50%)
May 03, 2022 76.00 77.23 75.06 76.25 255,048 +0.31(+0.41%)
May 02, 2022 73.59 76.10 73.04 75.94 207,784 +2.91(+3.98%)
Apr 29, 2022 73.97 76.27 72.90 73.03 323,478 -2.68(-3.54%)
Apr 28, 2022 74.13 76.45 72.41 75.71 174,998 +3.72(+5.17%)
Apr 27, 2022 71.49 73.99 71.41 71.99 351,764 -0.43(-0.59%)
Apr 26, 2022 73.44 73.72 71.80 72.42 321,554 -2.19(-2.94%)
Apr 25, 2022 72.63 75.39 72.63 74.61 375,760 +1.35(+1.84%)
Apr 22, 2022 74.63 75.46 73.06 73.26 283,399 -1.68(-2.24%)
Apr 21, 2022 76.71 77.70 73.81 74.94 586,953 -0.33(-0.44%)
Apr 20, 2022 77.31 77.52 74.55 75.27 372,631 +0.02(+0.03%)
Apr 19, 2022 73.48 75.65 73.00 75.25 460,005 +1.77(+2.41%)
Apr 18, 2022 69.50 74.98 69.50 73.48 529,551 +3.37(+4.81%)
Apr 14, 2022 73.05 73.05 69.84 70.11 417,747 -2.37(-3.27%)
Apr 13, 2022 70.57 73.30 70.02 72.48 205,461 +2.21(+3.15%)
Apr 12, 2022 72.04 72.17 70.14 70.27 424,440 +0.19(+0.27%)
Apr 11, 2022 71.49 72.75 70.02 70.08 426,936 -2.44(-3.36%)
Apr 08, 2022 74.66 74.92 72.48 72.52 459,578 -3.16(-4.18%)
Apr 07, 2022 75.92 78.12 74.21 75.68 567,851 -0.22(-0.29%)
Apr 06, 2022 77.82 78.27 75.07 75.90 511,764 -3.16(-4.00%)
Apr 05, 2022 83.78 83.78 78.75 79.06 395,258 -5.70(-6.72%)
Apr 04, 2022 84.65 86.03 84.28 84.76 414,851 +0.89(+1.06%)
Apr 01, 2022 87.70 88.04 81.40 83.87 564,114 -3.12(-3.59%)
Mar 31, 2022 90.26 90.27 86.48 86.99 506,521 -3.18(-3.53%)
Mar 30, 2022 93.85 94.25 89.47 90.17 300,676 -4.21(-4.46%)
Mar 29, 2022 94.28 95.50 92.94 94.38 494,427 +1.94(+2.10%)
Mar 28, 2022 90.64 92.48 90.04 92.44 318,182 +0.50(+0.54%)
Mar 25, 2022 92.39 93.73 90.23 91.94 270,458 -0.30(-0.33%)
Mar 24, 2022 89.64 92.24 89.22 92.24 268,643 +3.38(+3.80%)
Mar 23, 2022 90.41 91.77 88.21 88.86 211,058 -2.89(-3.15%)
Mar 22, 2022 90.72 92.53 90.60 91.75 166,176 +1.16(+1.28%)
Mar 21, 2022 91.48 91.90 89.41 90.59 208,226 -0.97(-1.06%)
Mar 18, 2022 88.73 91.87 88.32 91.56 335,546 +2.46(+2.76%)
Mar 17, 2022 87.04 89.15 86.13 89.10 210,346 +0.66(+0.75%)
Mar 16, 2022 86.16 88.80 85.32 88.44 226,233 +3.52(+4.15%)
Mar 15, 2022 82.02 85.32 82.02 84.92 244,837 +3.19(+3.90%)
Mar 14, 2022 82.22 82.87 80.38 81.73 234,934 -0.47(-0.57%)
Mar 11, 2022 85.14 85.96 82.00 82.20 155,404 -1.83(-2.18%)
Mar 10, 2022 82.56 84.59 81.61 84.03 178,589 -0.60(-0.71%)
Mar 09, 2022 83.77 85.22 82.98 84.63 348,539 +3.63(+4.48%)
Mar 08, 2022 79.50 84.41 78.55 81.00 543,263 +1.93(+2.44%)
Mar 07, 2022 84.24 84.95 79.06 79.07 302,259 -4.78(-5.70%)
Mar 04, 2022 85.51 86.30 82.32 83.85 334,442 -2.71(-3.13%)
Mar 03, 2022 89.98 89.98 86.03 86.56 308,366 -2.74(-3.07%)
Mar 02, 2022 86.13 90.24 86.13 89.30 365,563 +4.24(+4.98%)
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.