Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 76.92 78.00 76.83 77.46 3,294,120 +1.27(+1.67%)
May 26, 2022 76.53 76.73 75.80 76.19 3,896,949 +0.19(+0.25%)
May 25, 2022 78.42 78.44 75.46 76.00 3,025,145 -2.39(-3.05%)
May 24, 2022 78.72 79.45 77.77 78.39 1,666,679 -0.42(-0.53%)
May 23, 2022 78.24 79.14 77.93 78.81 1,565,492 +1.06(+1.36%)
May 20, 2022 78.78 78.86 76.58 77.75 1,729,502 -0.37(-0.47%)
May 19, 2022 77.36 78.53 76.97 78.12 2,117,538 +0.57(+0.74%)
May 18, 2022 78.94 79.02 77.25 77.55 2,246,467 -1.53(-1.93%)
May 17, 2022 78.08 79.68 77.99 79.08 2,708,070 +1.86(+2.41%)
May 16, 2022 76.34 78.00 75.63 77.22 2,106,188 +0.94(+1.23%)
May 13, 2022 74.55 76.64 74.08 76.28 1,700,424 +2.01(+2.71%)
May 12, 2022 73.38 74.59 73.25 74.27 1,939,886 +0.78(+1.06%)
May 11, 2022 73.28 75.14 72.70 73.49 2,230,045 +0.17(+0.23%)
May 10, 2022 73.08 73.75 72.14 73.32 1,665,210 +0.56(+0.77%)
May 09, 2022 73.44 73.77 72.22 72.76 1,799,176 -1.35(-1.82%)
May 06, 2022 74.56 74.95 73.23 74.11 1,889,875 -0.66(-0.88%)
May 05, 2022 75.02 75.89 73.79 74.77 2,220,731 -0.93(-1.23%)
May 04, 2022 73.31 75.90 73.22 75.70 1,737,339 +2.57(+3.51%)
May 03, 2022 73.15 74.72 72.87 73.13 1,971,501 +0.22(+0.30%)
May 02, 2022 72.03 73.66 71.69 72.91 2,797,246 +0.92(+1.28%)
Apr 29, 2022 71.33 73.77 70.82 71.99 3,176,467 +0.59(+0.83%)
Apr 28, 2022 68.03 71.87 67.61 71.40 4,401,048 +0.56(+0.79%)
Apr 27, 2022 70.49 71.28 70.11 70.84 2,329,212 +0.30(+0.43%)
Apr 26, 2022 72.06 72.23 70.36 70.54 1,918,166 -2.19(-3.01%)
Apr 25, 2022 72.97 73.25 71.87 72.73 1,827,860 -1.20(-1.62%)
Apr 22, 2022 76.56 76.58 73.83 73.93 2,075,932 -3.14(-4.07%)
Apr 21, 2022 78.07 79.00 76.81 77.07 1,756,160 -1.11(-1.42%)
Apr 20, 2022 76.46 78.21 76.03 78.18 1,505,437 +1.90(+2.49%)
Apr 19, 2022 75.15 76.79 74.79 76.28 1,447,277 +1.10(+1.46%)
Apr 18, 2022 76.11 76.40 74.37 75.18 1,205,435 -1.15(-1.51%)
Apr 14, 2022 77.18 78.14 75.59 76.33 4,911,891 -0.56(-0.73%)
Apr 13, 2022 76.03 77.03 75.46 76.89 1,942,895 +0.39(+0.51%)
Apr 12, 2022 76.48 78.27 76.30 76.50 2,089,145 -0.02(-0.03%)
Apr 11, 2022 79.76 79.91 76.36 76.52 1,424,336 -3.47(-4.34%)
Apr 08, 2022 79.75 80.49 78.88 79.99 1,659,148 +0.52(+0.65%)
Apr 07, 2022 77.94 79.99 77.64 79.47 2,080,741 +1.13(+1.44%)
Apr 06, 2022 77.31 78.50 76.95 78.34 1,559,392 +0.68(+0.88%)
Apr 05, 2022 75.95 77.87 75.82 77.66 1,841,425 +1.56(+2.05%)
Apr 04, 2022 74.98 76.39 74.51 76.10 1,746,266 -0.83(-1.08%)
Apr 01, 2022 76.91 77.07 75.14 76.93 2,030,937 +0.11(+0.14%)
Mar 31, 2022 76.53 78.14 75.78 76.82 1,936,957 +0.15(+0.20%)
Mar 30, 2022 75.92 76.69 75.60 76.67 1,987,744 +0.75(+0.99%)
Mar 29, 2022 76.56 76.97 75.76 75.92 1,219,902 -0.08(-0.11%)
Mar 28, 2022 76.16 76.29 75.17 76.00 1,036,503 -0.05(-0.07%)
Mar 25, 2022 75.65 76.05 75.12 76.05 916,670 +0.86(+1.14%)
Mar 24, 2022 75.34 75.63 74.05 75.19 1,261,395 +0.15(+0.20%)
Mar 23, 2022 75.95 76.16 74.39 75.04 1,650,305 -1.12(-1.47%)
Mar 22, 2022 75.66 76.28 75.66 76.16 1,252,662 +0.37(+0.49%)
Mar 21, 2022 74.68 76.12 74.68 75.79 1,680,834 +0.88(+1.17%)
Mar 18, 2022 74.08 75.00 73.56 74.91 2,800,056 +1.01(+1.37%)
Mar 17, 2022 72.37 74.07 71.02 73.90 1,407,781 +1.52(+2.10%)
Mar 16, 2022 71.13 72.40 71.13 72.38 1,132,336 +1.42(+2.00%)
Mar 15, 2022 70.04 70.97 69.29 70.96 1,241,480 +1.37(+1.97%)
Mar 14, 2022 69.68 71.40 69.32 69.59 1,630,803 +0.15(+0.22%)
Mar 11, 2022 70.76 71.34 69.38 69.44 1,283,202 -0.84(-1.20%)
Mar 10, 2022 70.22 70.44 69.55 70.28 839,915 -0.88(-1.24%)
Mar 09, 2022 70.43 71.46 69.86 71.16 1,233,247 +1.46(+2.09%)
Mar 08, 2022 71.32 71.76 69.50 69.70 1,825,817 -1.95(-2.72%)
Mar 07, 2022 72.41 72.72 70.89 71.65 1,623,937 -0.57(-0.79%)
Mar 04, 2022 70.69 72.52 70.26 72.22 1,378,247 +1.32(+1.86%)
Mar 03, 2022 71.49 71.94 70.66 70.90 1,788,284 -0.10(-0.14%)
Mar 02, 2022 70.72 71.75 70.45 71.00 1,431,321 +0.12(+0.17%)
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.