Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 78.05 78.89 76.71 78.54 417,915 +0.04(+0.05%)
May 27, 2022 78.00 79.26 78.00 78.50 250,811 +0.80(+1.03%)
May 26, 2022 75.29 77.89 75.05 77.70 357,407 +3.24(+4.35%)
May 25, 2022 74.22 75.80 74.02 74.46 432,739 -0.45(-0.60%)
May 24, 2022 75.37 75.67 73.44 74.91 301,594 -1.23(-1.62%)
May 23, 2022 75.69 76.16 73.83 76.14 444,188 +0.79(+1.05%)
May 20, 2022 75.78 76.21 73.08 75.35 428,299 +0.36(+0.48%)
May 19, 2022 75.81 76.54 73.29 74.99 789,573 -1.79(-2.33%)
May 18, 2022 81.24 81.67 76.71 76.78 450,602 -5.01(-6.13%)
May 17, 2022 81.00 82.08 80.05 81.79 460,218 +2.02(+2.53%)
May 16, 2022 79.82 80.50 78.84 79.77 450,622 -0.84(-1.04%)
May 13, 2022 80.16 82.20 80.05 80.61 573,110 +1.38(+1.74%)
May 12, 2022 80.21 81.31 77.77 79.23 398,026 -0.83(-1.04%)
May 11, 2022 81.70 83.05 79.95 80.06 330,799 -1.02(-1.26%)
May 10, 2022 82.63 83.05 80.21 81.08 286,726 -0.90(-1.10%)
May 09, 2022 83.44 84.05 81.58 81.98 282,305 -2.40(-2.84%)
May 06, 2022 84.73 85.93 83.75 84.38 636,365 -0.60(-0.71%)
May 05, 2022 86.97 88.02 83.38 84.98 451,135 -3.42(-3.87%)
May 04, 2022 88.28 89.26 85.86 88.40 253,225 +0.21(+0.24%)
May 03, 2022 88.34 89.00 87.71 88.19 282,551 -0.16(-0.18%)
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.