Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 80.93 81.06 79.85 80.26 132,176 +2.59(+3.34%)
May 27, 2022 77.35 77.76 76.79 77.67 30,192 +0.34(+0.45%)
May 26, 2022 75.53 77.59 75.43 77.33 105,273 +2.34(+3.12%)
May 25, 2022 74.84 75.08 74.34 74.99 21,786 +0.88(+1.18%)
May 24, 2022 75.31 75.31 73.83 74.11 59,148 -2.84(-3.69%)
May 23, 2022 77.02 77.19 76.45 76.95 18,566 +0.13(+0.17%)
May 20, 2022 77.60 77.64 75.96 76.82 86,618 +0.17(+0.22%)
May 19, 2022 75.50 77.05 75.50 76.66 39,362 +1.80(+2.40%)
May 18, 2022 76.12 76.56 74.74 74.86 39,256 -2.23(-2.89%)
May 17, 2022 77.26 77.80 76.21 77.08 178,941 +2.26(+3.01%)
May 16, 2022 74.60 75.38 74.58 74.83 71,924 -0.13(-0.17%)
May 13, 2022 73.39 75.20 73.39 74.96 52,966 +2.51(+3.46%)
May 12, 2022 72.07 73.11 71.21 72.45 95,895 +0.19(+0.26%)
May 11, 2022 73.71 74.18 72.05 72.26 38,786 -0.03(-0.05%)
May 10, 2022 73.20 73.20 71.56 72.30 213,286 +0.83(+1.15%)
May 09, 2022 72.39 72.87 71.14 71.47 132,290 -2.37(-3.21%)
May 06, 2022 74.79 74.94 73.64 73.84 107,759 -1.91(-2.52%)
May 05, 2022 77.45 77.49 75.31 75.75 73,887 -3.52(-4.45%)
May 04, 2022 78.04 79.41 77.17 79.28 1,012,616 -0.23(-0.29%)
May 03, 2022 79.39 79.74 79.02 79.51 87,937 +1.08(+1.38%)
May 02, 2022 77.63 78.60 77.41 78.43 89,476 +0.31(+0.39%)
Apr 29, 2022 79.83 79.99 78.12 78.12 101,736 +2.30(+3.04%)
Apr 28, 2022 75.55 75.83 74.54 75.82 139,154 +0.89(+1.19%)
Apr 27, 2022 74.09 75.57 74.09 74.92 142,047 +2.44(+3.37%)
Apr 26, 2022 73.45 73.50 72.40 72.48 136,152 -1.58(-2.13%)
Apr 25, 2022 72.91 74.05 72.60 74.05 83,723 -1.67(-2.20%)
Apr 22, 2022 76.05 77.30 75.55 75.72 65,540 +0.50(+0.67%)
Apr 21, 2022 77.29 77.42 75.05 75.22 42,639 -2.68(-3.45%)
Apr 20, 2022 79.48 79.48 77.87 77.90 29,242 -2.36(-2.94%)
Apr 19, 2022 79.51 80.33 79.01 80.26 44,057 -0.53(-0.66%)
Apr 18, 2022 80.68 81.15 79.89 80.79 57,271 -0.53(-0.65%)
Apr 14, 2022 81.81 81.95 81.33 81.33 38,344 -0.64(-0.78%)
Apr 13, 2022 80.87 82.08 80.72 81.97 26,624 +1.18(+1.47%)
Apr 12, 2022 81.71 81.97 80.60 80.79 18,590 +0.19(+0.23%)
Apr 11, 2022 81.11 81.75 80.56 80.60 86,316 -2.23(-2.69%)
Apr 08, 2022 82.84 83.40 82.60 82.83 78,744 +0.22(+0.27%)
Apr 07, 2022 83.29 83.29 82.03 82.60 24,803 -1.43(-1.70%)
Apr 06, 2022 84.52 84.52 83.36 84.03 35,566 -1.15(-1.35%)
Apr 05, 2022 86.89 86.89 84.95 85.18 78,315 -1.99(-2.28%)
Apr 04, 2022 86.51 87.40 85.90 87.16 590,455 +2.28(+2.69%)
Apr 01, 2022 85.77 85.93 84.26 84.88 36,787 +2.74(+3.33%)
Mar 31, 2022 83.77 83.84 82.05 82.14 56,166 -2.55(-3.01%)
Mar 30, 2022 84.70 85.88 84.55 84.69 81,546 +0.30(+0.35%)
Mar 29, 2022 84.84 85.23 84.08 84.39 80,652 +1.34(+1.62%)
Mar 28, 2022 82.69 83.36 82.15 83.05 79,719 +0.81(+0.99%)
Mar 25, 2022 81.99 82.46 81.44 82.24 89,152 -1.82(-2.16%)
Mar 24, 2022 83.92 84.30 82.81 84.06 260,199 -0.52(-0.62%)
Mar 23, 2022 83.89 86.12 83.25 84.58 128,768 -0.58(-0.68%)
Mar 22, 2022 84.80 85.79 84.36 85.16 99,279 +2.77(+3.36%)
Mar 21, 2022 83.07 83.40 81.31 82.39 179,763 -3.08(-3.60%)
Mar 18, 2022 81.85 86.37 81.82 85.46 1,344,149 +3.59(+4.38%)
Mar 17, 2022 81.85 82.07 80.17 81.88 80,487 -2.82(-3.33%)
Mar 16, 2022 79.34 85.04 78.21 84.70 2,268,944 +13.93(+19.68%)
Mar 15, 2022 69.52 71.99 68.88 70.77 3,126,259 -1.30(-1.80%)
Mar 14, 2022 74.57 74.57 71.77 72.07 252,853 -5.16(-6.69%)
Mar 11, 2022 80.51 80.51 77.10 77.23 106,365 -2.80(-3.49%)
Mar 10, 2022 80.99 79.83 80.03 89,384 -3.13(-3.77%)
Mar 09, 2022 82.45 83.34 82.25 83.16 71,755 +1.25(+1.53%)
Mar 08, 2022 82.58 83.06 81.13 81.91 142,297 -1.07(-1.29%)
Mar 07, 2022 84.27 85.08 82.99 82.99 141,535 -3.08(-3.57%)
Mar 04, 2022 86.82 87.41 85.81 86.06 99,628 -1.84(-2.09%)
Mar 03, 2022 89.78 89.78 87.86 87.90 33,596 -2.33(-2.58%)
Mar 02, 2022 90.79 90.80 89.39 90.23 63,833 -0.76(-0.83%)
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.