Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 61.56 63.03 60.51 62.59 281,636 +0.43(+0.69%)
May 23, 2022 61.99 62.83 61.19 62.16 287,004 +0.25(+0.40%)
May 20, 2022 61.71 62.00 60.75 61.91 302,039 +0.80(+1.31%)
May 19, 2022 59.43 61.97 59.43 61.11 307,171 +1.69(+2.84%)
May 18, 2022 58.57 60.00 58.30 59.42 578,589 -0.36(-0.60%)
May 17, 2022 58.19 59.83 57.73 59.78 458,817 +2.47(+4.31%)
May 16, 2022 58.63 59.12 57.14 57.31 386,151 -1.79(-3.03%)
May 13, 2022 57.90 60.05 57.85 59.10 289,617 +1.81(+3.16%)
May 12, 2022 55.02 57.29 54.99 57.29 318,737 +1.62(+2.91%)
May 11, 2022 57.30 58.57 55.19 55.67 358,081 -2.12(-3.67%)
May 10, 2022 57.34 59.15 55.46 57.79 431,484 +1.78(+3.18%)
May 09, 2022 55.87 56.79 55.03 56.01 254,752 -1.02(-1.79%)
May 06, 2022 58.56 59.34 56.32 57.03 404,256 -3.13(-5.20%)
May 05, 2022 62.92 63.00 59.46 60.16 512,055 -3.82(-5.97%)
May 04, 2022 62.35 64.25 60.39 63.98 293,850 +1.72(+2.76%)
May 03, 2022 62.17 62.66 61.62 62.26 308,686 -0.03(-0.05%)
May 02, 2022 61.01 62.55 60.70 62.29 276,099 +1.21(+1.98%)
Apr 29, 2022 61.59 62.53 60.80 61.08 307,126 -0.68(-1.10%)
Apr 28, 2022 60.44 62.40 59.73 61.76 260,541 +1.83(+3.05%)
Apr 27, 2022 60.88 61.74 59.54 59.93 505,389 -1.14(-1.87%)
Apr 26, 2022 61.35 61.93 60.22 61.07 476,104 -0.83(-1.34%)
Apr 25, 2022 60.22 62.12 60.21 61.90 405,993 +1.45(+2.40%)
Apr 22, 2022 60.62 61.93 59.72 60.45 462,922 -0.19(-0.31%)
Apr 21, 2022 60.62 61.99 59.34 60.64 412,024 +0.65(+1.08%)
Apr 20, 2022 61.06 61.57 59.97 59.99 238,328 -0.16(-0.27%)
Apr 19, 2022 58.14 60.53 58.14 60.15 236,222 +1.55(+2.65%)
Apr 18, 2022 59.15 59.40 57.88 58.60 288,750 -0.54(-0.91%)
Apr 14, 2022 62.02 62.11 59.07 59.14 242,646 -2.53(-4.10%)
Apr 13, 2022 61.03 62.18 60.62 61.67 434,814 +0.48(+0.78%)
Apr 12, 2022 62.12 63.11 61.03 61.19 329,015 +0.13(+0.21%)
Apr 11, 2022 60.94 61.83 60.36 61.06 228,272 -0.20(-0.33%)
Apr 08, 2022 62.00 62.59 61.06 61.26 269,362 -0.89(-1.43%)
Apr 07, 2022 62.43 64.09 61.43 62.15 310,864 -0.51(-0.81%)
Apr 06, 2022 65.18 65.18 62.47 62.66 411,312 -3.33(-5.05%)
Apr 05, 2022 67.78 68.24 65.59 65.99 327,906 -1.99(-2.93%)
Apr 04, 2022 67.37 68.19 67.21 67.98 312,388 +0.72(+1.07%)
Apr 01, 2022 66.42 67.50 66.36 67.26 272,133 +0.80(+1.20%)
Mar 31, 2022 67.13 67.72 66.32 66.46 242,444 -0.82(-1.22%)
Mar 30, 2022 67.52 68.53 66.90 67.28 224,694 -0.71(-1.04%)
Mar 29, 2022 67.00 68.31 67.00 67.99 428,749 +2.06(+3.12%)
Mar 28, 2022 65.04 66.40 64.78 65.93 233,671 +0.67(+1.03%)
Mar 25, 2022 67.08 67.08 64.53 65.26 212,871 -1.22(-1.84%)
Mar 24, 2022 65.91 66.68 65.28 66.48 198,664 +1.22(+1.87%)
Mar 23, 2022 67.11 67.11 65.10 65.26 263,066 -2.41(-3.56%)
Mar 22, 2022 67.67 69.24 65.03 67.67 238,460 -0.05(-0.07%)
Mar 21, 2022 67.50 67.97 66.79 67.72 148,261 +0.03(+0.04%)
Mar 18, 2022 65.97 67.76 65.66 67.69 404,236 +1.75(+2.65%)
Mar 17, 2022 64.77 66.29 63.07 65.94 182,248 +0.75(+1.15%)
Mar 16, 2022 64.21 65.35 63.40 65.19 265,416 +1.62(+2.55%)
Mar 15, 2022 62.85 63.85 61.82 63.57 225,871 +0.83(+1.32%)
Mar 14, 2022 64.34 65.45 62.50 62.74 216,148 -1.70(-2.64%)
Mar 11, 2022 66.57 66.68 64.37 64.44 214,228 -1.65(-2.50%)
Mar 10, 2022 65.30 66.32 64.45 66.09 198,039 -0.61(-0.91%)
Mar 09, 2022 66.44 67.64 66.04 66.70 264,410 +1.77(+2.73%)
Mar 08, 2022 64.61 66.18 64.33 64.93 359,369 +0.21(+0.32%)
Mar 07, 2022 66.02 66.02 63.96 64.72 327,287 -0.71(-1.09%)
Mar 04, 2022 67.03 67.28 64.94 65.43 408,009 -1.97(-2.92%)
Mar 03, 2022 68.68 68.83 66.94 67.40 275,155 -1.01(-1.48%)
Mar 02, 2022 67.02 68.87 66.37 68.41 366,082 +2.08(+3.14%)
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.