Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 77.06 77.69 75.10 77.52 1,759,107 +2.13(+2.83%)
May 16, 2022 76.40 77.72 72.72 75.39 2,118,332 -1.37(-1.78%)
May 13, 2022 75.03 77.21 74.50 76.76 2,731,334 +2.39(+3.21%)
May 12, 2022 71.00 75.86 70.68 74.37 3,103,358 +3.07(+4.31%)
May 11, 2022 75.38 75.74 70.67 71.30 3,385,864 -4.46(-5.89%)
May 10, 2022 78.82 79.09 74.96 75.76 2,692,825 -1.52(-1.97%)
May 09, 2022 77.08 80.16 76.44 77.28 2,707,109 -1.26(-1.60%)
May 06, 2022 77.52 79.15 75.32 78.54 3,093,455 -0.26(-0.33%)
May 05, 2022 81.00 82.06 77.69 78.80 3,435,911 -4.63(-5.55%)
May 04, 2022 79.20 83.63 77.51 83.43 3,375,025 +4.24(+5.35%)
May 03, 2022 78.10 79.35 77.05 79.19 2,404,146 +1.31(+1.68%)
May 02, 2022 76.36 78.01 75.24 77.88 2,674,342 +1.39(+1.82%)
Apr 29, 2022 78.19 79.09 76.11 76.49 2,751,231 -2.10(-2.67%)
Apr 28, 2022 77.34 79.37 75.38 78.59 2,579,196 +2.80(+3.69%)
Apr 27, 2022 77.60 78.64 75.46 75.79 2,660,027 -1.43(-1.85%)
Apr 26, 2022 78.84 80.39 77.20 77.22 2,363,120 -2.38(-2.99%)
Apr 25, 2022 76.10 79.94 75.55 79.60 2,533,169 +2.62(+3.40%)
Apr 22, 2022 78.60 78.66 76.82 76.98 1,944,428 -2.04(-2.58%)
Apr 21, 2022 81.33 81.85 78.40 79.02 2,486,235 -0.79(-0.99%)
Apr 20, 2022 79.84 81.23 79.44 79.81 2,227,467 +0.26(+0.33%)
Apr 19, 2022 76.24 79.89 76.18 79.55 2,642,343 +3.53(+4.64%)
Apr 18, 2022 76.16 77.59 75.49 76.02 1,731,461 -0.75(-0.98%)
Apr 14, 2022 78.20 79.30 76.44 76.77 2,068,892 -1.20(-1.54%)
Apr 13, 2022 75.68 78.55 75.68 77.97 2,410,637 +1.46(+1.91%)
Apr 12, 2022 78.53 79.69 75.97 76.51 3,308,584 +0.19(+0.25%)
Apr 11, 2022 74.40 77.41 74.13 76.32 3,129,010 +1.40(+1.87%)
Apr 08, 2022 74.58 77.08 74.05 74.92 3,267,993 +0.25(+0.33%)
Apr 07, 2022 75.00 76.07 73.01 74.67 3,881,293 -0.78(-1.03%)
Apr 06, 2022 77.75 77.88 75.07 75.45 5,152,975 -3.42(-4.34%)
Apr 05, 2022 81.79 82.76 78.54 78.87 4,400,734 -3.44(-4.18%)
Apr 04, 2022 82.46 82.92 81.70 82.31 3,084,077 -0.02(-0.02%)
Apr 01, 2022 82.27 83.21 81.10 82.33 3,556,691 +1.16(+1.43%)
Mar 31, 2022 83.57 84.61 81.09 81.17 3,836,274 -2.98(-3.54%)
Mar 30, 2022 85.68 85.84 83.54 84.15 3,277,648 -1.59(-1.85%)
Mar 29, 2022 83.40 86.18 83.40 85.74 3,959,589 +3.23(+3.91%)
Mar 28, 2022 82.71 83.87 81.58 82.51 3,988,326 -0.27(-0.33%)
Mar 25, 2022 84.27 84.78 81.92 82.78 3,949,301 -1.10(-1.31%)
Mar 24, 2022 84.45 85.70 83.22 83.88 4,077,869 -0.99(-1.17%)
Mar 23, 2022 87.17 87.39 84.76 84.87 2,688,868 -3.46(-3.92%)
Mar 22, 2022 88.89 90.12 87.17 88.33 2,229,284 +0.11(+0.12%)
Mar 21, 2022 91.75 92.19 87.35 88.22 3,268,180 -4.32(-4.67%)
Mar 18, 2022 87.42 92.86 87.42 92.54 5,856,715 +3.25(+3.64%)
Mar 17, 2022 89.28 90.61 86.81 89.29 3,553,523 +0.78(+0.88%)
Mar 16, 2022 87.20 89.51 83.86 88.51 3,423,008 +2.24(+2.60%)
Mar 15, 2022 83.75 86.48 83.57 86.27 2,092,186 +2.93(+3.52%)
Mar 14, 2022 86.84 86.84 82.52 83.34 2,689,477 -3.23(-3.73%)
Mar 11, 2022 88.57 88.98 86.49 86.57 1,496,873 -1.52(-1.73%)
Mar 10, 2022 85.26 88.32 88.09 2,674,203 +0.59(+0.67%)
Mar 09, 2022 86.08 88.68 85.84 87.50 2,290,561 +3.75(+4.48%)
Mar 08, 2022 83.02 87.52 82.03 83.75 2,081,313 +0.49(+0.59%)
Mar 07, 2022 89.33 90.12 83.06 83.26 2,947,914 -5.88(-6.60%)
Mar 04, 2022 90.17 90.42 88.05 89.14 2,046,376 -0.75(-0.83%)
Mar 03, 2022 93.11 93.11 89.20 89.89 2,015,771 -2.16(-2.35%)
Mar 02, 2022 91.05 92.99 90.53 92.05 1,665,824 +1.71(+1.89%)
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.