Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 65.22 65.70 64.68 65.35 2,577,601 -0.59(-0.89%)
May 27, 2022 64.78 65.95 64.74 65.94 1,205,988 +0.94(+1.45%)
May 26, 2022 65.35 65.64 64.86 65.00 765,503 +0.04(+0.06%)
May 25, 2022 64.91 65.13 64.58 64.96 1,169,651 +0.19(+0.29%)
May 24, 2022 63.81 64.78 63.23 64.77 905,676 +1.14(+1.79%)
May 23, 2022 63.54 63.99 62.94 63.63 1,461,635 +0.63(+0.99%)
May 20, 2022 62.49 63.17 61.84 63.01 1,227,885 +0.68(+1.09%)
May 19, 2022 61.92 62.58 60.84 62.32 1,265,657 +0.20(+0.32%)
May 18, 2022 63.18 63.29 61.97 62.12 1,067,010 -0.83(-1.32%)
May 17, 2022 62.87 62.97 61.89 62.96 937,554 +0.41(+0.65%)
May 16, 2022 62.76 62.97 62.20 62.55 1,206,758 -0.08(-0.13%)
May 13, 2022 62.26 62.80 61.60 62.63 947,563 +0.75(+1.21%)
May 12, 2022 61.94 62.22 60.89 61.88 986,965 -0.15(-0.24%)
May 11, 2022 61.79 62.99 61.62 62.03 1,143,145 +0.47(+0.77%)
May 10, 2022 62.87 63.69 60.83 61.56 1,520,890 -1.34(-2.14%)
May 09, 2022 62.75 63.58 61.72 62.90 1,735,633 -0.19(-0.29%)
May 06, 2022 63.00 63.60 62.51 63.09 1,752,094 -0.17(-0.26%)
May 05, 2022 63.63 64.79 62.69 63.25 1,287,446 -0.42(-0.65%)
May 04, 2022 62.62 63.74 62.47 63.67 1,460,491 +1.25(+2.00%)
May 03, 2022 62.45 63.52 62.10 62.42 887,713 +0.28(+0.45%)
May 02, 2022 63.00 63.28 61.34 62.14 1,014,622 -0.71(-1.13%)
Apr 29, 2022 64.24 64.33 62.74 62.86 1,378,533 -1.74(-2.70%)
Apr 28, 2022 64.42 64.91 63.97 64.60 767,180 +0.49(+0.77%)
Apr 27, 2022 64.06 64.75 63.25 64.11 1,168,261 -0.03(-0.04%)
Apr 26, 2022 64.89 65.47 64.12 64.14 860,919 -0.81(-1.24%)
Apr 25, 2022 66.27 66.32 63.97 64.94 1,118,047 -1.14(-1.72%)
Apr 22, 2022 66.70 66.80 66.02 66.08 1,658,260 -0.73(-1.10%)
Apr 21, 2022 67.18 67.74 66.65 66.81 1,146,169 -0.46(-0.69%)
Apr 20, 2022 66.48 67.30 66.31 67.28 1,333,491 +1.40(+2.12%)
Apr 19, 2022 66.03 66.24 65.60 65.88 801,107 +0.23(+0.35%)
Apr 18, 2022 65.77 66.04 65.27 65.65 856,845 +0.05(+0.07%)
Apr 14, 2022 65.46 66.11 65.45 65.60 797,740 +0.19(+0.30%)
Apr 13, 2022 66.00 66.08 65.09 65.40 766,760 -0.69(-1.05%)
Apr 12, 2022 65.19 66.16 65.04 66.10 1,068,873 +0.71(+1.09%)
Apr 11, 2022 66.02 66.17 65.29 65.39 709,807 -0.49(-0.75%)
Apr 08, 2022 65.60 66.22 65.44 65.88 1,114,499 +0.49(+0.75%)
Apr 07, 2022 65.41 65.41 64.55 65.39 1,189,012 -0.03(-0.04%)
Apr 06, 2022 64.15 65.46 63.94 65.41 1,500,262 +1.42(+2.21%)
Apr 05, 2022 63.57 64.50 63.57 64.00 1,282,876 +0.61(+0.96%)
Apr 04, 2022 63.52 63.77 62.75 63.38 1,414,260 -0.59(-0.93%)
Apr 01, 2022 63.29 64.00 63.00 63.98 1,126,366 +0.67(+1.05%)
Mar 31, 2022 63.25 63.70 63.18 63.31 1,590,758 +0.07(+0.12%)
Mar 30, 2022 62.67 63.25 62.42 63.24 757,818 +0.53(+0.84%)
Mar 29, 2022 62.34 62.72 62.11 62.71 814,669 +0.67(+1.08%)
Mar 28, 2022 62.05 62.14 61.55 62.04 862,992 +0.11(+0.18%)
Mar 25, 2022 60.91 61.97 60.89 61.93 993,853 +1.23(+2.03%)
Mar 24, 2022 60.31 60.71 60.22 60.70 1,085,530 +0.34(+0.57%)
Mar 23, 2022 60.31 60.65 59.79 60.36 1,641,646 +0.05(+0.08%)
Mar 22, 2022 60.37 60.37 59.78 60.31 1,490,476 +0.11(+0.18%)
Mar 21, 2022 60.06 60.80 60.06 60.20 1,336,250 +0.19(+0.32%)
Mar 18, 2022 60.25 60.61 59.60 60.00 2,363,759 -0.21(-0.35%)
Mar 17, 2022 59.77 60.68 59.73 60.22 1,414,288 +0.30(+0.49%)
Mar 16, 2022 59.84 60.17 59.29 59.92 1,532,947 -0.18(-0.29%)
Mar 15, 2022 60.39 60.41 59.49 60.10 1,430,944 +0.32(+0.54%)
Mar 14, 2022 59.90 60.39 59.48 59.77 1,323,182 +0.16(+0.26%)
Mar 11, 2022 59.42 59.99 59.30 59.61 1,068,699 +0.22(+0.37%)
Mar 10, 2022 58.18 59.55 59.39 1,753,460 +0.69(+1.17%)
Mar 09, 2022 59.60 59.77 58.60 58.71 1,743,299 -0.33(-0.56%)
Mar 08, 2022 59.76 60.38 58.99 59.04 1,710,291 -0.48(-0.81%)
Mar 07, 2022 59.03 59.75 58.36 59.52 1,773,745 +0.51(+0.86%)
Mar 04, 2022 57.17 59.05 57.17 59.01 1,306,153 +1.73(+3.01%)
Mar 03, 2022 56.83 57.98 56.83 57.29 1,367,462 +0.55(+0.97%)
Mar 02, 2022 56.03 57.13 55.83 56.74 1,384,859 +0.85(+1.53%)
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.