Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 74.66 74.71 73.25 73.66 969,573 -1.81(-2.40%)
Jun 29, 2022 75.58 75.89 74.94 75.46 543,806 -0.27(-0.36%)
Jun 28, 2022 77.41 77.79 75.66 75.73 477,167 -1.31(-1.70%)
Jun 27, 2022 77.36 77.74 76.29 77.05 674,773 -0.08(-0.11%)
Jun 24, 2022 75.20 77.28 75.20 77.13 1,343,364 +2.41(+3.23%)
Jun 23, 2022 74.37 75.01 74.05 74.72 722,203 +0.71(+0.96%)
Jun 22, 2022 73.60 74.97 73.37 74.01 906,548 -0.17(-0.23%)
Jun 21, 2022 72.76 74.58 72.10 74.18 1,005,288 +2.11(+2.93%)
Jun 17, 2022 71.06 72.74 70.45 72.06 1,934,997 +0.99(+1.39%)
Jun 16, 2022 72.15 72.66 70.74 71.07 1,250,586 -2.47(-3.36%)
Jun 15, 2022 72.69 74.52 72.69 73.54 1,110,341 +0.90(+1.24%)
Jun 14, 2022 73.02 73.19 72.12 72.64 1,212,255 -0.47(-0.64%)
Jun 13, 2022 74.90 75.43 72.64 73.11 1,109,364 -3.28(-4.30%)
Jun 10, 2022 77.46 77.55 76.37 76.39 765,416 -2.13(-2.71%)
Jun 09, 2022 79.40 80.18 78.51 78.52 730,720 -0.94(-1.18%)
Jun 08, 2022 79.68 80.29 79.05 79.46 696,915 -0.44(-0.55%)
Jun 07, 2022 78.94 80.04 78.26 79.90 807,090 +0.22(+0.28%)
Jun 06, 2022 80.34 80.55 79.32 79.67 524,926 -0.20(-0.25%)
Jun 03, 2022 80.49 80.75 79.11 79.87 642,194 -0.97(-1.20%)
Jun 02, 2022 81.04 81.26 79.95 80.84 903,707 +0.38(+0.47%)
Jun 01, 2022 80.87 82.34 80.19 80.46 1,338,167 -0.27(-0.33%)
May 31, 2022 78.31 81.27 77.22 80.73 2,218,586 +2.40(+3.07%)
May 27, 2022 77.70 78.55 77.53 78.33 1,006,497 +0.98(+1.27%)
May 26, 2022 75.60 77.82 75.60 77.35 1,002,687 +2.18(+2.90%)
May 25, 2022 73.13 75.43 72.95 75.18 977,192 +1.76(+2.40%)
May 24, 2022 75.81 76.01 73.33 73.41 1,261,507 -3.01(-3.94%)
May 23, 2022 76.46 76.84 75.02 76.43 1,465,476 +0.23(+0.31%)
May 20, 2022 78.35 78.60 72.61 76.19 3,291,388 -1.85(-2.37%)
May 19, 2022 80.91 81.73 77.90 78.04 1,256,668 -3.57(-4.38%)
May 18, 2022 82.60 82.92 81.33 81.62 938,137 -1.65(-1.98%)
May 17, 2022 82.25 83.26 81.78 83.26 822,031 +1.22(+1.49%)
May 16, 2022 82.52 83.03 81.80 82.04 790,601 -0.81(-0.98%)
May 13, 2022 81.27 83.10 81.00 82.85 998,128 +2.33(+2.89%)
May 12, 2022 78.31 80.57 78.31 80.52 1,083,300 +1.73(+2.19%)
May 11, 2022 79.69 80.97 78.26 78.79 1,446,939 -0.93(-1.16%)
May 10, 2022 80.67 80.86 78.45 79.72 1,567,213 +0.11(+0.14%)
May 09, 2022 81.77 82.88 79.60 79.61 1,519,720 -3.08(-3.72%)
May 06, 2022 82.43 83.37 81.45 82.69 1,227,915 -0.14(-0.17%)
May 05, 2022 83.64 83.99 81.80 82.83 1,180,551 -1.86(-2.20%)
May 04, 2022 82.97 84.76 82.21 84.69 1,165,615 +1.78(+2.15%)
May 03, 2022 81.00 83.19 80.99 82.91 1,292,286 +2.25(+2.79%)
May 02, 2022 79.05 80.72 78.74 80.66 1,182,185 +1.45(+1.83%)
Apr 29, 2022 80.56 81.18 79.00 79.21 1,681,819 -1.53(-1.89%)
Apr 28, 2022 81.32 82.58 78.88 80.74 1,529,129 -0.12(-0.15%)
Apr 27, 2022 79.21 81.66 79.19 80.87 2,171,866 +2.09(+2.65%)
Apr 26, 2022 79.19 79.89 78.52 78.78 1,380,774 -1.14(-1.43%)
Apr 25, 2022 78.52 80.30 77.71 79.92 1,366,653 +1.44(+1.83%)
Apr 22, 2022 78.99 79.48 77.91 78.49 1,476,727 -0.46(-0.59%)
Apr 21, 2022 79.68 80.24 78.65 78.95 1,531,333 -0.21(-0.27%)
Apr 20, 2022 78.98 79.43 77.78 79.16 1,663,054 +0.76(+0.97%)
Apr 19, 2022 74.51 79.14 74.43 78.40 2,516,627 +3.85(+5.16%)
Apr 18, 2022 75.95 76.09 74.13 74.56 1,153,037 -1.51(-1.98%)
Apr 14, 2022 75.08 76.24 75.08 76.07 1,869,396 +1.27(+1.69%)
Apr 13, 2022 74.40 75.01 74.26 74.80 801,882 +0.93(+1.26%)
Apr 12, 2022 75.08 75.96 73.77 73.87 862,429 -0.75(-1.00%)
Apr 11, 2022 75.10 76.33 74.53 74.62 1,036,261 -0.68(-0.90%)
Apr 08, 2022 75.58 76.23 74.94 75.30 888,493 -0.29(-0.38%)
Apr 07, 2022 76.26 76.38 74.33 75.58 1,713,327 -0.68(-0.89%)
Apr 06, 2022 75.33 76.75 74.72 76.26 1,201,096 +0.35(+0.46%)
Apr 05, 2022 75.51 76.44 75.30 75.91 1,679,159 -0.06(-0.08%)
Apr 04, 2022 75.31 76.08 75.06 75.98 1,410,511 +0.60(+0.79%)
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.