Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 78.41 79.30 77.90 78.67 94,923 -0.01(-0.01%)
May 13, 2022 78.04 78.86 76.80 78.68 104,039 +0.80(+1.03%)
May 12, 2022 75.92 78.36 75.48 77.88 145,796 +1.81(+2.38%)
May 11, 2022 76.77 77.62 74.76 76.07 141,714 -0.29(-0.38%)
May 10, 2022 78.39 78.66 75.37 76.36 176,635 -1.68(-2.15%)
May 09, 2022 77.32 78.49 76.86 78.04 182,313 -0.05(-0.06%)
May 06, 2022 79.20 79.20 76.98 78.09 145,021 -1.17(-1.48%)
May 05, 2022 81.47 81.47 78.17 79.26 90,237 -2.99(-3.64%)
May 04, 2022 81.33 82.61 80.01 82.25 102,860 +1.16(+1.43%)
May 03, 2022 80.89 81.93 80.12 81.09 120,877 -0.06(-0.07%)
May 02, 2022 79.76 81.58 78.87 81.15 190,669 +1.70(+2.14%)
Apr 29, 2022 80.68 81.47 78.92 79.45 183,469 -1.56(-1.93%)
Apr 28, 2022 80.09 81.36 79.69 81.01 115,351 +1.22(+1.53%)
Apr 27, 2022 79.15 81.32 78.61 79.79 188,143 +0.47(+0.59%)
Apr 26, 2022 79.66 82.19 79.08 79.32 211,578 -1.18(-1.47%)
Apr 25, 2022 80.40 80.64 77.22 80.50 189,619 +0.16(+0.20%)
Apr 22, 2022 81.82 82.19 80.26 80.34 181,513 -2.03(-2.46%)
Apr 21, 2022 82.23 84.13 81.83 82.37 142,809 +0.24(+0.29%)
Apr 20, 2022 83.11 83.40 81.89 82.13 121,650 -0.42(-0.51%)
Apr 19, 2022 80.69 83.58 79.38 82.55 189,428 +3.41(+4.31%)
Apr 18, 2022 82.03 82.31 78.51 79.14 95,417 -2.73(-3.33%)
Apr 14, 2022 81.32 82.15 80.67 81.87 108,985 +0.54(+0.66%)
Apr 13, 2022 82.64 83.11 81.30 81.33 112,842 -1.06(-1.28%)
Apr 12, 2022 84.60 84.60 81.82 82.39 169,135 -0.91(-1.09%)
Apr 11, 2022 87.65 88.24 83.04 83.30 228,254 -4.55(-5.18%)
Apr 08, 2022 82.22 88.30 81.23 87.85 290,118 +7.70(+9.61%)
Apr 07, 2022 79.63 80.47 78.59 80.15 177,875 +0.95(+1.20%)
Apr 06, 2022 78.00 79.55 77.23 79.20 103,549 +1.02(+1.30%)
Apr 05, 2022 79.69 80.23 77.96 78.18 109,789 -1.42(-1.78%)
Apr 04, 2022 79.42 80.52 78.44 79.60 199,989 +0.58(+0.73%)
Apr 01, 2022 79.19 79.48 78.50 79.02 115,194 +0.15(+0.19%)
Mar 31, 2022 79.50 80.15 78.78 78.87 100,340 -0.32(-0.40%)
Mar 30, 2022 79.87 80.83 78.62 79.19 73,853 -0.64(-0.80%)
Mar 29, 2022 79.07 80.46 79.07 79.83 132,607 +0.58(+0.73%)
Mar 28, 2022 79.36 79.41 78.37 79.25 66,035 -0.20(-0.25%)
Mar 25, 2022 78.62 80.07 78.62 79.45 53,447 +0.67(+0.85%)
Mar 24, 2022 77.74 79.20 77.08 78.78 65,407 +1.04(+1.34%)
Mar 23, 2022 78.30 78.72 77.51 77.74 64,852 -1.01(-1.28%)
Mar 22, 2022 78.28 79.05 78.14 78.75 73,974 +0.53(+0.68%)
Mar 21, 2022 78.24 79.54 77.35 78.22 72,699 +0.34(+0.44%)
Mar 18, 2022 79.11 79.27 77.71 77.88 293,333 -0.94(-1.19%)
Mar 17, 2022 77.73 78.99 77.73 78.82 67,609 +0.66(+0.84%)
Mar 16, 2022 77.62 80.44 76.95 78.16 107,280 +0.97(+1.26%)
Mar 15, 2022 76.22 77.46 75.45 77.19 107,585 +1.41(+1.86%)
Mar 14, 2022 75.15 76.20 74.56 75.78 119,805 +0.69(+0.92%)
Mar 11, 2022 76.12 76.89 74.69 75.09 85,154 -0.86(-1.13%)
Mar 10, 2022 74.43 76.23 73.87 75.95 89,242 +0.71(+0.94%)
Mar 09, 2022 75.00 75.97 74.38 75.24 60,730 +1.29(+1.74%)
Mar 08, 2022 75.70 75.93 73.76 73.95 78,409 -1.77(-2.34%)
Mar 07, 2022 78.05 78.30 75.23 75.72 170,368 -2.14(-2.75%)
Mar 04, 2022 74.55 78.59 74.15 77.86 104,113 +2.92(+3.90%)
Mar 03, 2022 75.49 75.73 74.50 74.94 73,571 -0.39(-0.52%)
Mar 02, 2022 72.20 75.39 72.20 75.33 117,941 +3.32(+4.61%)
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.