Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 69.49 69.75 68.87 69.17 16,678,116 -0.97(-1.38%)
May 27, 2022 69.00 70.14 68.71 70.14 12,487,305 +1.08(+1.56%)
May 26, 2022 69.29 69.56 69.00 69.06 12,513,689 +0.20(+0.28%)
May 25, 2022 68.99 69.09 68.42 68.86 14,895,519 -0.05(-0.07%)
May 24, 2022 67.69 69.04 67.18 68.91 17,357,940 +1.35(+2.00%)
May 23, 2022 67.52 67.87 66.89 67.56 14,550,954 +0.80(+1.20%)
May 20, 2022 66.75 66.95 65.84 66.76 16,847,770 +0.19(+0.28%)
May 19, 2022 66.41 66.87 65.63 66.57 19,637,786 -0.14(-0.21%)
May 18, 2022 67.48 67.62 66.54 66.71 20,125,088 -0.65(-0.97%)
May 17, 2022 66.99 67.38 65.96 67.37 16,063,203 +0.69(+1.03%)
May 16, 2022 66.50 66.97 66.22 66.68 12,472,282 +0.20(+0.31%)
May 13, 2022 66.27 66.57 65.41 66.47 16,231,012 +0.78(+1.19%)
May 12, 2022 66.29 66.45 64.99 65.69 26,802,450 -0.67(-1.01%)
May 11, 2022 65.84 67.47 65.78 66.36 38,739,000 +0.47(+0.72%)
May 10, 2022 66.79 67.70 65.11 65.89 35,234,676 -0.81(-1.21%)
May 09, 2022 66.79 67.38 66.14 66.70 27,626,964 -0.50(-0.75%)
May 06, 2022 66.28 67.41 66.26 67.20 29,744,408 +0.53(+0.80%)
May 05, 2022 66.91 67.47 66.07 66.67 29,470,106 -0.69(-1.02%)
May 04, 2022 66.30 67.48 66.02 67.36 30,399,622 +1.47(+2.23%)
May 03, 2022 65.88 66.97 65.58 65.89 22,648,078 +0.25(+0.38%)
May 02, 2022 66.63 66.94 64.81 65.63 35,371,008 -0.68(-1.02%)
Apr 29, 2022 68.06 68.18 66.21 66.31 29,195,348 -2.05(-2.99%)
Apr 28, 2022 67.93 68.60 67.58 68.36 21,439,050 +0.75(+1.11%)
Apr 27, 2022 67.98 68.61 67.38 67.61 26,363,756 -0.33(-0.48%)
Apr 26, 2022 68.38 69.22 67.91 67.93 22,085,222 -0.69(-1.00%)
Apr 25, 2022 69.34 69.38 67.48 68.62 32,061,198 -0.47(-0.69%)
Apr 22, 2022 70.19 70.26 69.05 69.10 29,380,902 -1.18(-1.68%)
Apr 21, 2022 71.23 71.43 70.22 70.28 19,782,148 -1.18(-1.65%)
Apr 20, 2022 71.64 71.81 71.25 71.46 19,692,944 +0.58(+0.81%)
Apr 19, 2022 70.63 71.02 70.43 70.88 17,746,572 +0.46(+0.65%)
Apr 18, 2022 70.89 71.29 70.09 70.43 16,053,234 -0.38(-0.54%)
Apr 14, 2022 70.91 71.28 70.71 70.81 15,273,624 +0.04(+0.05%)
Apr 13, 2022 70.92 71.11 70.31 70.77 18,971,900 -0.14(-0.20%)
Apr 12, 2022 70.45 71.28 70.19 70.91 24,346,604 +0.27(+0.38%)
Apr 11, 2022 71.67 71.76 70.53 70.64 24,895,634 -0.98(-1.36%)
Apr 08, 2022 71.64 71.87 71.01 71.62 18,476,634 +0.24(+0.34%)
Apr 07, 2022 71.53 71.55 70.73 71.38 22,584,228 -0.18(-0.25%)
Apr 06, 2022 70.38 71.60 70.06 71.55 30,350,712 +1.40(+1.99%)
Apr 05, 2022 69.75 70.96 69.74 70.16 20,491,120 +0.44(+0.63%)
Apr 04, 2022 69.97 69.97 69.00 69.72 15,254,057 -0.54(-0.77%)
Apr 01, 2022 69.24 70.31 68.83 70.26 20,424,446 +0.97(+1.40%)
Mar 31, 2022 69.32 69.92 69.25 69.29 19,178,464 -0.07(-0.11%)
Mar 30, 2022 68.86 69.39 68.65 69.37 18,928,130 +0.57(+0.83%)
Mar 29, 2022 68.14 68.80 68.02 68.80 20,476,152 +0.63(+0.93%)
Mar 28, 2022 67.79 68.17 67.39 68.17 16,634,297 +0.44(+0.65%)
Mar 25, 2022 67.00 67.76 66.84 67.73 15,545,640 +0.97(+1.45%)
Mar 24, 2022 66.22 66.84 66.09 66.76 14,287,314 +0.68(+1.03%)
Mar 23, 2022 65.92 66.46 65.60 66.08 15,038,730 +0.09(+0.14%)
Mar 22, 2022 66.15 66.15 65.46 65.99 15,735,295 +0.09(+0.14%)
Mar 21, 2022 65.55 66.20 65.53 65.90 19,500,580 +0.44(+0.67%)
Mar 18, 2022 66.02 66.32 65.31 65.46 20,033,172 -0.56(-0.85%)
Mar 17, 2022 65.78 66.49 65.65 66.02 17,216,242 +0.28(+0.42%)
Mar 16, 2022 65.78 66.07 64.81 65.74 21,641,666 -0.12(-0.18%)
Mar 15, 2022 65.66 66.00 65.28 65.86 15,686,364 +0.83(+1.28%)
Mar 14, 2022 65.52 65.86 64.70 65.03 22,178,290 -0.07(-0.11%)
Mar 11, 2022 65.43 65.86 65.04 65.11 13,515,750 -0.22(-0.34%)
Mar 10, 2022 64.40 65.46 65.33 18,411,864 +0.43(+0.67%)
Mar 09, 2022 65.83 65.92 64.77 64.89 27,559,148 -0.46(-0.71%)
Mar 08, 2022 66.56 66.90 65.33 65.36 28,736,082 -1.03(-1.55%)
Mar 07, 2022 65.68 66.53 65.13 66.38 33,501,696 +0.85(+1.30%)
Mar 04, 2022 63.95 65.59 63.82 65.53 26,332,558 +1.41(+2.21%)
Mar 03, 2022 63.26 64.43 63.20 64.12 22,429,802 +1.11(+1.76%)
Mar 02, 2022 62.28 63.24 62.25 63.01 15,825,745 +0.76(+1.22%)
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.