Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 65.00 65.65 61.75 63.69 939 -1.96(-2.99%)
May 27, 2022 65.00 66.94 63.71 65.65 1,338 +2.14(+3.37%)
May 26, 2022 57.20 67.60 56.56 63.51 4,178 +5.97(+10.37%)
May 25, 2022 57.91 59.16 55.90 57.54 1,024 +0.34(+0.60%)
May 24, 2022 56.55 60.45 56.10 57.20 579 +0.31(+0.55%)
May 23, 2022 58.50 60.45 53.95 56.89 1,238 -1.61(-2.76%)
May 20, 2022 58.99 60.94 57.85 58.50 576 -1.46(-2.43%)
May 19, 2022 57.20 60.59 56.57 59.96 1,170 +1.68(+2.89%)
May 18, 2022 61.28 62.39 57.82 58.27 816 -2.05(-3.39%)
May 17, 2022 57.30 61.75 57.20 60.32 1,095 +3.02(+5.28%)
May 16, 2022 58.50 59.55 55.90 57.30 1,442 -0.05(-0.08%)
May 13, 2022 55.25 59.49 53.16 57.34 777 +4.05(+7.60%)
May 12, 2022 53.43 54.59 52.70 53.29 1,043 -1.41(-2.58%)
May 11, 2022 58.50 58.66 54.64 54.70 1,436 -1.85(-3.26%)
May 10, 2022 57.20 59.15 56.23 56.55 1,675 +0.59(+1.06%)
May 09, 2022 61.10 61.75 55.72 55.96 2,283 -5.88(-9.50%)
May 06, 2022 64.35 64.35 61.75 61.83 1,648 -1.92(-3.01%)
May 05, 2022 65.65 65.65 63.32 63.75 789 -0.60(-0.93%)
May 04, 2022 63.70 65.00 63.05 64.35 775 +0.13(+0.20%)
May 03, 2022 62.40 65.65 62.40 64.22 747 -0.13(-0.20%)
May 02, 2022 67.60 67.60 63.70 64.35 693 -1.30(-1.98%)
Apr 29, 2022 64.35 66.30 64.35 65.65 1,395 +0.77(+1.18%)
Apr 28, 2022 61.08 67.60 60.46 64.88 2,743 +4.32(+7.13%)
Apr 27, 2022 58.13 63.70 58.06 60.57 1,451 +2.72(+4.70%)
Apr 26, 2022 59.80 62.39 57.85 57.85 1,661 -4.54(-7.28%)
Apr 25, 2022 64.35 65.00 61.75 62.39 2,121 -3.26(-4.96%)
Apr 22, 2022 68.25 68.25 65.00 65.65 1,242 -1.30(-1.94%)
Apr 21, 2022 69.55 72.15 65.65 66.95 1,512 -2.60(-3.74%)
Apr 20, 2022 70.85 72.15 68.90 69.55 3,191 -1.95(-2.73%)
Apr 19, 2022 70.85 72.15 68.27 71.50 4,132 +3.90(+5.77%)
Apr 18, 2022 67.60 68.90 65.65 67.60 1,781 -0.65(-0.95%)
Apr 14, 2022 67.60 68.90 66.33 68.25 2,295 +0.65(+0.96%)
Apr 13, 2022 64.35 67.60 63.51 67.60 3,354 +4.09(+6.45%)
Apr 12, 2022 59.15 65.00 59.16 63.51 2,467 +2.41(+3.94%)
Apr 11, 2022 59.80 62.40 57.21 61.10 3,069 +2.82(+4.84%)
Apr 08, 2022 58.50 58.50 56.52 58.28 1,389 +1.82(+3.22%)
Apr 07, 2022 55.90 57.85 55.58 56.46 1,187 +0.88(+1.59%)
Apr 06, 2022 55.96 58.50 54.60 55.58 1,486 -0.97(-1.72%)
Apr 05, 2022 56.55 60.72 56.53 56.55 1,991 -2.15(-3.65%)
Apr 04, 2022 66.30 66.30 58.70 58.70 2,557 -3.05(-4.94%)
Apr 01, 2022 56.48 62.40 55.90 61.74 4,256 +5.46(+9.70%)
Mar 31, 2022 58.50 59.57 55.90 56.28 3,574 -2.22(-3.79%)
Mar 30, 2022 59.80 63.05 58.17 58.50 4,490 -1.12(-1.89%)
Mar 29, 2022 57.85 63.37 57.85 59.62 3,226 -2.05(-3.32%)
Mar 28, 2022 65.65 65.65 59.15 61.67 7,393 -6.58(-9.64%)
Mar 25, 2022 60.45 68.25 56.55 68.25 11,804 +10.02(+17.20%)
Mar 24, 2022 55.25 59.77 53.62 58.23 10,078 +2.70(+4.87%)
Mar 23, 2022 57.20 61.10 53.62 55.53 3,181 +1.58(+2.93%)
Mar 22, 2022 55.15 55.25 53.31 53.95 1,343 -0.33(-0.61%)
Mar 21, 2022 56.55 56.55 53.73 54.28 1,771 -0.94(-1.70%)
Mar 18, 2022 54.60 56.48 52.99 55.22 2,564 +0.62(+1.14%)
Mar 17, 2022 53.95 55.24 52.00 54.59 2,167 +0.64(+1.18%)
Mar 16, 2022 53.95 55.07 52.72 53.96 2,807 -0.43(-0.79%)
Mar 15, 2022 57.20 57.84 52.66 54.39 3,083 -3.29(-5.70%)
Mar 14, 2022 59.14 60.81 57.20 57.67 1,300 -1.48(-2.49%)
Mar 11, 2022 63.70 64.35 58.56 59.15 1,848 -4.81(-7.52%)
Mar 10, 2022 64.35 68.13 63.96 63.96 1,584 -2.34(-3.53%)
Mar 09, 2022 64.35 68.25 63.69 66.30 2,931 +1.95(+3.03%)
Mar 08, 2022 63.69 65.65 63.69 64.35 1,201 -0.07(-0.10%)
Mar 07, 2022 65.00 65.65 63.86 64.42 1,786 -1.23(-1.88%)
Mar 04, 2022 65.00 66.30 63.70 65.65 1,114 -0.65(-0.98%)
Mar 03, 2022 66.30 68.25 65.65 66.30 974 -1.30(-1.92%)
Mar 02, 2022 67.60 67.60 65.65 67.60 2,148 +1.95(+2.97%)
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.