Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 68.26 74.61 68.26 74.25 1,333,802 +5.23(+7.58%)
May 24, 2022 70.04 70.04 66.63 69.02 904,323 -1.34(-1.90%)
May 23, 2022 69.54 71.69 68.94 70.36 921,978 +0.94(+1.35%)
May 20, 2022 73.00 73.14 66.26 69.42 2,022,608 -3.03(-4.18%)
May 19, 2022 72.26 74.77 69.82 72.45 2,551,932 -2.28(-3.05%)
May 18, 2022 78.00 78.82 74.03 74.73 1,216,248 -5.18(-6.48%)
May 17, 2022 77.41 79.98 75.08 79.91 1,804,697 +3.65(+4.79%)
May 16, 2022 80.53 81.35 76.10 76.26 1,176,876 -5.73(-6.99%)
May 13, 2022 82.00 84.98 81.90 81.99 925,584 +1.51(+1.88%)
May 12, 2022 78.16 80.95 77.15 80.48 893,099 +1.83(+2.33%)
May 11, 2022 81.62 81.81 78.18 78.65 868,568 -2.57(-3.16%)
May 10, 2022 84.29 84.99 79.78 81.22 954,106 -2.20(-2.64%)
May 09, 2022 81.29 85.25 80.55 83.42 948,742 +1.06(+1.29%)
May 06, 2022 83.47 84.68 80.88 82.36 905,719 -1.04(-1.25%)
May 05, 2022 86.57 87.99 82.04 83.40 1,423,190 -5.77(-6.47%)
May 04, 2022 86.26 89.60 85.01 89.17 2,223,464 +2.33(+2.68%)
May 03, 2022 80.34 87.03 79.79 86.84 1,964,216 +6.43(+8.00%)
May 02, 2022 76.63 80.43 75.62 80.41 992,723 +3.86(+5.04%)
Apr 29, 2022 76.26 78.80 76.07 76.55 769,746 -0.17(-0.22%)
Apr 28, 2022 76.88 76.89 73.50 76.72 731,533 +1.35(+1.79%)
Apr 27, 2022 75.72 76.39 74.06 75.37 769,474 +0.04(+0.05%)
Apr 26, 2022 76.14 76.98 74.50 75.33 1,066,133 -3.25(-4.14%)
Apr 25, 2022 77.06 79.03 75.28 78.58 1,176,431 +1.27(+1.64%)
Apr 22, 2022 78.25 79.68 76.89 77.31 975,104 -1.63(-2.06%)
Apr 21, 2022 83.51 83.75 78.46 78.94 885,943 -3.24(-3.94%)
Apr 20, 2022 84.45 85.73 82.00 82.18 666,820 -2.73(-3.22%)
Apr 19, 2022 81.24 86.35 81.24 84.91 917,887 +4.15(+5.14%)
Apr 18, 2022 79.29 81.37 77.94 80.76 848,319 +0.77(+0.96%)
Apr 14, 2022 80.54 81.99 79.23 79.99 1,036,405 -0.77(-0.95%)
Apr 13, 2022 77.70 81.54 76.36 80.76 1,447,159 +0.57(+0.71%)
Apr 12, 2022 83.24 85.24 79.95 80.19 1,044,570 -2.37(-2.87%)
Apr 11, 2022 80.44 85.13 80.44 82.56 1,284,202 +1.09(+1.34%)
Apr 08, 2022 80.61 84.70 80.61 81.47 1,671,988 +2.04(+2.57%)
Apr 07, 2022 78.83 80.25 78.16 79.43 1,212,460 +0.11(+0.14%)
Apr 06, 2022 79.39 80.63 78.00 79.32 1,137,718 -1.23(-1.53%)
Apr 05, 2022 79.50 82.24 79.50 80.55 1,490,575 -0.05(-0.06%)
Apr 04, 2022 78.81 80.81 77.97 80.60 1,136,369 +1.91(+2.43%)
Apr 01, 2022 79.89 80.26 77.16 78.69 1,248,264 -0.01(-0.01%)
Mar 31, 2022 83.12 83.88 78.67 78.70 1,726,782 -4.89(-5.85%)
Mar 30, 2022 86.14 89.56 83.25 83.59 1,528,442 -3.84(-4.39%)
Mar 29, 2022 83.00 88.36 82.63 87.43 1,329,923 +5.73(+7.01%)
Mar 28, 2022 82.25 82.25 80.26 81.70 787,057 +0.27(+0.33%)
Mar 25, 2022 83.57 83.82 81.06 81.43 803,680 -2.14(-2.56%)
Mar 24, 2022 82.50 83.82 80.50 83.57 991,860 +2.00(+2.45%)
Mar 23, 2022 86.04 86.39 80.61 81.57 1,999,103 -7.37(-8.29%)
Mar 22, 2022 85.76 89.22 85.76 88.94 994,645 +4.37(+5.17%)
Mar 21, 2022 86.63 88.00 83.06 84.57 1,003,816 -2.50(-2.87%)
Mar 18, 2022 83.44 87.40 82.66 87.07 1,120,385 +3.26(+3.89%)
Mar 17, 2022 83.11 84.09 81.21 83.81 791,415 -0.13(-0.15%)
Mar 16, 2022 85.07 86.12 81.95 83.94 1,093,725 +0.04(+0.05%)
Mar 15, 2022 82.75 85.30 81.81 83.90 957,770 +1.52(+1.85%)
Mar 14, 2022 84.98 85.70 81.27 82.38 744,517 -2.19(-2.59%)
Mar 11, 2022 89.08 89.14 84.25 84.57 813,406 -3.92(-4.43%)
Mar 10, 2022 85.87 88.80 88.49 900,310 +1.22(+1.40%)
Mar 09, 2022 90.00 91.98 86.26 87.27 2,291,507 +2.59(+3.06%)
Mar 08, 2022 82.65 86.08 81.00 84.68 1,644,173 +2.04(+2.47%)
Mar 07, 2022 87.50 88.53 85.94 82.64 1,403,387 -5.11(-5.82%)
Mar 04, 2022 92.03 92.25 86.11 87.75 750,745 -4.37(-4.74%)
Mar 03, 2022 92.25 93.29 89.01 92.12 1,052,742 -0.43(-0.46%)
Mar 02, 2022 89.85 94.85 88.50 92.55 1,213,909 +1.31(+1.44%)
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.