Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 78.67 78.67 77.53 77.73 6,066,565 -1.32(-1.67%)
May 27, 2022 78.17 79.27 77.92 79.05 3,009,813 +0.85(+1.09%)
May 26, 2022 79.44 79.72 78.06 78.20 2,661,183 -0.90(-1.13%)
May 25, 2022 79.18 79.45 78.46 79.10 2,803,663 +0.30(+0.38%)
May 24, 2022 77.71 79.09 77.31 78.80 3,540,942 +1.10(+1.42%)
May 23, 2022 77.03 77.92 76.50 77.70 2,494,693 +1.75(+2.30%)
May 20, 2022 77.21 77.25 75.46 75.95 3,306,027 -0.84(-1.10%)
May 19, 2022 77.05 77.40 75.71 76.79 2,363,068 -0.42(-0.55%)
May 18, 2022 77.96 78.41 77.00 77.22 3,125,290 -0.51(-0.65%)
May 17, 2022 76.94 77.75 76.02 77.72 2,556,057 +1.11(+1.45%)
May 16, 2022 76.77 77.04 75.91 76.61 2,462,664 +0.21(+0.28%)
May 13, 2022 75.70 76.65 74.92 76.40 2,618,016 +1.47(+1.96%)
May 12, 2022 75.40 75.73 73.87 74.93 3,925,257 -0.41(-0.54%)
May 11, 2022 75.47 77.04 75.08 75.34 4,497,524 +0.13(+0.18%)
May 10, 2022 77.16 77.87 74.47 75.21 3,064,695 -1.66(-2.15%)
May 09, 2022 77.68 78.14 76.59 76.86 3,177,501 -1.36(-1.74%)
May 06, 2022 75.91 78.59 75.91 78.22 3,468,419 +1.79(+2.35%)
May 05, 2022 76.49 77.84 75.87 76.43 3,346,546 -1.61(-2.06%)
May 04, 2022 77.04 78.17 76.58 78.04 3,172,897 +1.81(+2.38%)
May 03, 2022 76.35 77.29 75.76 76.23 3,475,138 +0.49(+0.65%)
May 02, 2022 76.80 77.22 75.07 75.74 3,069,512 -0.81(-1.05%)
Apr 29, 2022 78.16 78.17 76.40 76.54 3,642,153 -1.96(-2.50%)
Apr 28, 2022 77.97 78.96 77.56 78.51 2,954,844 +0.86(+1.11%)
Apr 27, 2022 78.08 78.61 77.02 77.65 3,141,811 -0.36(-0.46%)
Apr 26, 2022 78.64 79.46 77.93 78.00 2,731,652 -0.45(-0.57%)
Apr 25, 2022 79.96 79.96 77.56 78.45 6,528,045 -1.36(-1.70%)
Apr 22, 2022 80.88 80.89 79.79 79.81 3,456,152 -1.04(-1.29%)
Apr 21, 2022 81.70 82.14 80.80 80.85 2,594,972 -1.06(-1.30%)
Apr 20, 2022 81.58 82.20 81.11 81.91 2,021,561 +1.14(+1.41%)
Apr 19, 2022 81.44 81.69 80.69 80.77 3,623,923 -0.40(-0.50%)
Apr 18, 2022 81.56 81.99 80.91 81.17 2,542,120 -0.06(-0.08%)
Apr 14, 2022 81.23 81.77 81.00 81.23 2,315,699 +0.39(+0.49%)
Apr 13, 2022 81.13 81.13 79.77 80.84 2,473,445 +0.37(+0.47%)
Apr 12, 2022 79.54 80.74 79.42 80.47 2,669,930 +0.65(+0.82%)
Apr 11, 2022 80.65 80.90 79.59 79.81 2,539,808 -0.73(-0.91%)
Apr 08, 2022 79.95 81.00 79.80 80.54 2,604,847 +0.83(+1.04%)
Apr 07, 2022 79.80 79.92 78.67 79.72 3,567,430 -0.13(-0.17%)
Apr 06, 2022 78.70 79.96 78.33 79.85 4,453,737 +1.57(+2.00%)
Apr 05, 2022 79.20 80.58 77.89 78.28 5,514,781 -0.82(-1.04%)
Apr 04, 2022 80.45 80.45 78.42 79.10 3,331,963 -1.70(-2.10%)
Apr 01, 2022 79.47 80.92 79.16 80.80 2,211,660 +1.05(+1.32%)
Mar 31, 2022 79.22 80.43 79.01 79.75 3,690,994 +0.24(+0.30%)
Mar 30, 2022 78.37 79.65 78.27 79.51 3,297,095 +1.27(+1.62%)
Mar 29, 2022 77.40 78.26 76.80 78.24 3,831,814 +0.86(+1.12%)
Mar 28, 2022 76.78 77.38 76.31 77.38 3,112,169 +0.31(+0.41%)
Mar 25, 2022 75.40 77.12 75.36 77.06 3,006,020 +1.71(+2.27%)
Mar 24, 2022 74.84 75.48 74.69 75.36 2,761,783 +0.01(+0.01%)
Mar 23, 2022 74.60 75.77 74.28 75.35 5,336,653 +0.61(+0.82%)
Mar 22, 2022 74.93 75.16 74.19 74.74 7,215,018 -0.53(-0.70%)
Mar 21, 2022 74.20 75.39 74.10 75.27 4,662,783 +1.40(+1.89%)
Mar 18, 2022 73.54 74.20 73.17 73.87 9,150,376 +0.22(+0.30%)
Mar 17, 2022 73.12 73.89 72.70 73.65 4,703,246 +0.69(+0.95%)
Mar 16, 2022 73.26 73.49 72.12 72.96 3,550,044 -0.30(-0.41%)
Mar 15, 2022 73.96 74.28 72.64 73.27 3,825,582 +0.49(+0.68%)
Mar 14, 2022 73.70 73.71 71.82 72.78 4,998,797 -0.11(-0.16%)
Mar 11, 2022 73.35 74.24 72.75 72.89 3,548,383 -0.51(-0.69%)
Mar 10, 2022 72.20 73.44 73.39 3,385,409 +1.41(+1.96%)
Mar 09, 2022 72.84 73.14 71.90 71.99 3,414,212 -0.52(-0.71%)
Mar 08, 2022 72.85 73.37 71.88 72.50 4,123,619 +0.26(+0.36%)
Mar 07, 2022 71.48 72.45 70.82 72.24 4,838,468 +0.43(+0.61%)
Mar 04, 2022 70.46 71.84 70.31 71.81 3,983,148 +1.09(+1.54%)
Mar 03, 2022 70.13 71.12 70.03 70.71 4,890,745 +0.59(+0.84%)
Mar 02, 2022 68.79 70.54 68.62 70.13 5,838,190 +1.51(+2.20%)
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.