Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 72.05 72.55 67.42 68.79 2,606,393 -3.79(-5.22%)
May 27, 2022 70.57 73.15 70.28 72.58 1,650,520 +3.17(+4.57%)
May 26, 2022 66.14 70.50 65.08 69.41 1,141,239 +2.44(+3.64%)
May 25, 2022 63.40 68.14 63.22 66.97 1,360,019 +2.89(+4.51%)
May 24, 2022 69.06 69.06 63.73 64.08 2,167,011 -5.66(-8.12%)
May 23, 2022 69.46 72.00 67.64 69.74 1,872,647 +0.74(+1.07%)
May 20, 2022 72.44 72.93 63.81 69.00 2,899,813 -2.73(-3.81%)
May 19, 2022 65.47 72.94 65.35 71.73 2,423,738 +6.65(+10.22%)
May 18, 2022 67.61 69.12 63.76 65.08 2,072,222 -4.04(-5.84%)
May 17, 2022 71.62 72.67 66.18 69.12 1,307,909 +1.23(+1.81%)
May 16, 2022 72.04 74.26 67.82 67.89 1,418,700 -5.26(-7.19%)
May 13, 2022 67.95 73.26 67.95 73.15 2,049,460 +7.14(+10.82%)
May 12, 2022 59.80 68.03 58.43 66.01 3,280,443 +1.50(+2.33%)
May 11, 2022 67.14 70.20 64.10 64.51 2,093,171 -3.32(-4.89%)
May 10, 2022 71.33 72.63 64.18 67.83 2,648,140 -0.72(-1.05%)
May 09, 2022 73.97 75.25 67.93 68.55 2,530,018 -7.47(-9.83%)
May 06, 2022 82.80 82.80 74.74 76.02 2,513,356 -8.12(-9.65%)
May 05, 2022 90.79 90.79 83.20 84.14 1,405,960 -7.82(-8.50%)
May 04, 2022 86.74 92.70 81.63 91.96 1,811,447 +5.21(+6.01%)
May 03, 2022 88.01 89.86 84.97 86.75 1,177,584 -2.18(-2.45%)
May 02, 2022 85.68 89.17 84.29 88.93 909,824 +2.63(+3.05%)
Apr 29, 2022 90.27 93.44 86.13 86.30 1,241,956 -4.11(-4.55%)
Apr 28, 2022 88.36 91.88 83.50 90.41 1,914,219 +3.96(+4.58%)
Apr 27, 2022 87.98 90.03 85.59 86.45 1,393,384 -0.84(-0.96%)
Apr 26, 2022 92.20 92.20 87.09 87.29 1,738,438 -5.47(-5.90%)
Apr 25, 2022 88.33 92.96 88.11 92.76 1,160,883 +3.28(+3.67%)
Apr 22, 2022 92.18 94.61 88.17 89.48 1,417,241 -1.85(-2.03%)
Apr 21, 2022 95.44 96.99 90.33 91.33 1,658,102 -2.31(-2.47%)
Apr 20, 2022 99.56 100.00 93.61 93.64 2,106,611 -5.63(-5.67%)
Apr 19, 2022 95.98 101.83 94.89 99.27 1,575,288 +4.04(+4.24%)
Apr 18, 2022 100.21 100.21 92.80 95.23 1,924,250 -4.67(-4.67%)
Apr 14, 2022 105.81 105.81 99.24 99.90 1,595,552 -5.48(-5.20%)
Apr 13, 2022 102.80 106.31 100.26 105.38 1,381,591 +2.60(+2.53%)
Apr 12, 2022 106.75 110.17 102.44 102.78 1,928,315 -2.88(-2.73%)
Apr 11, 2022 101.52 108.54 97.72 105.66 2,990,246 +1.62(+1.56%)
Apr 08, 2022 104.73 111.61 103.52 104.04 2,907,534 -0.69(-0.66%)
Apr 07, 2022 104.81 107.71 101.33 104.73 2,357,203 +2.45(+2.40%)
Apr 06, 2022 102.31 103.39 98.83 102.28 2,739,040 -2.23(-2.13%)
Apr 05, 2022 108.54 108.54 102.48 104.51 1,281,356 -4.09(-3.77%)
Apr 04, 2022 103.68 109.53 102.95 108.60 1,414,324 +5.84(+5.68%)
Apr 01, 2022 101.69 104.67 100.91 102.76 1,877,959 +1.13(+1.11%)
Mar 31, 2022 104.23 104.34 100.75 101.63 2,076,413 -2.32(-2.23%)
Mar 30, 2022 107.95 108.99 103.66 103.95 1,986,187 -5.61(-5.12%)
Mar 29, 2022 105.10 111.10 104.50 109.56 2,411,042 +6.67(+6.48%)
Mar 28, 2022 100.85 104.28 99.18 102.89 1,247,101 +3.04(+3.04%)
Mar 25, 2022 104.87 104.90 95.31 99.85 2,187,741 -5.02(-4.79%)
Mar 24, 2022 103.22 104.88 98.77 104.87 2,265,029 +1.87(+1.82%)
Mar 23, 2022 103.51 106.80 100.91 103.00 3,034,729 -2.57(-2.43%)
Mar 22, 2022 96.68 106.37 96.36 105.57 4,453,966 +6.57(+6.64%)
Mar 21, 2022 93.01 102.51 92.31 99.00 7,834,630 +8.34(+9.20%)
Mar 18, 2022 81.92 93.73 81.92 90.66 6,273,005 +8.75(+10.68%)
Mar 17, 2022 78.32 85.00 77.52 81.91 4,231,751 +2.91(+3.68%)
Mar 16, 2022 72.89 80.92 72.89 79.00 5,846,921 +6.45(+8.89%)
Mar 15, 2022 64.90 76.54 64.79 72.55 24,605,484 -17.27(-19.23%)
Mar 14, 2022 99.14 101.44 89.25 89.82 7,121,066 -9.54(-9.60%)
Mar 11, 2022 111.66 112.15 99.29 99.36 1,741,344 -10.45(-9.52%)
Mar 10, 2022 112.83 109.32 109.81 1,572,180 -6.78(-5.82%)
Mar 09, 2022 112.12 117.42 111.21 116.59 1,456,013 +8.01(+7.38%)
Mar 08, 2022 107.00 110.98 105.41 108.58 1,579,942 -0.27(-0.25%)
Mar 07, 2022 114.98 116.70 107.63 108.85 1,493,519 -4.90(-4.31%)
Mar 04, 2022 122.04 125.34 112.52 113.75 1,832,493 -7.50(-6.19%)
Mar 03, 2022 126.12 126.12 120.59 121.25 1,481,794 -4.02(-3.21%)
Mar 02, 2022 125.65 126.42 121.49 125.27 1,140,926 -1.02(-0.81%)
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.