Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 75.09 77.07 74.92 76.97 625,233 +2.61(+3.51%)
Jun 23, 2022 73.86 74.58 72.40 74.36 861,693 -0.55(-0.73%)
Jun 22, 2022 74.46 76.43 74.22 74.91 552,039 -0.51(-0.68%)
Jun 21, 2022 74.24 75.72 72.60 75.42 1,187,534 +6.37(+9.23%)
Jun 17, 2022 68.59 69.80 67.79 69.05 1,269,793 +2.16(+3.23%)
Jun 16, 2022 69.82 69.95 66.25 66.89 732,395 -5.37(-7.43%)
Jun 15, 2022 71.54 72.91 71.07 72.26 805,820 +1.84(+2.61%)
Jun 14, 2022 71.68 71.76 70.08 70.42 497,260 -0.78(-1.10%)
Jun 13, 2022 72.83 73.41 70.83 71.20 633,460 -4.54(-5.99%)
Jun 10, 2022 76.82 77.26 75.55 75.74 499,040 -2.95(-3.75%)
Jun 09, 2022 79.22 80.03 78.60 78.69 569,239 -1.83(-2.27%)
Jun 08, 2022 80.79 81.59 80.24 80.52 370,187 -0.39(-0.48%)
Jun 07, 2022 80.24 81.30 79.99 80.91 452,918 -0.19(-0.23%)
Jun 06, 2022 79.68 81.70 79.56 81.10 576,148 +2.10(+2.66%)
Jun 03, 2022 79.99 81.08 78.84 79.00 872,113 -3.31(-4.02%)
Jun 02, 2022 80.65 82.32 80.53 82.31 648,387 +2.30(+2.87%)
Jun 01, 2022 81.39 81.45 79.28 80.01 730,460 -0.07(-0.09%)
May 31, 2022 77.80 80.36 77.04 80.08 993,276 +2.52(+3.25%)
May 27, 2022 77.88 79.03 77.08 77.56 989,903 +0.29(+0.38%)
May 26, 2022 76.25 78.88 75.43 77.27 1,409,147 +1.20(+1.58%)
May 25, 2022 73.35 76.07 72.02 76.07 989,437 +2.22(+3.01%)
May 24, 2022 75.97 75.97 73.15 73.85 606,098 -2.40(-3.15%)
May 23, 2022 76.75 76.87 75.00 76.25 785,620 -0.19(-0.25%)
May 20, 2022 77.72 78.32 74.18 76.44 1,125,345 +0.18(+0.24%)
May 19, 2022 74.56 77.50 74.56 76.26 856,864 +2.07(+2.79%)
May 18, 2022 75.63 76.70 73.99 74.19 808,282 -2.26(-2.96%)
May 17, 2022 74.27 76.45 74.26 76.45 576,470 +3.62(+4.97%)
May 16, 2022 73.72 73.72 71.91 72.83 477,778 -1.58(-2.12%)
May 13, 2022 72.63 74.66 72.33 74.41 507,246 +3.10(+4.35%)
May 12, 2022 69.91 72.06 69.69 71.31 798,395 +0.80(+1.13%)
May 11, 2022 73.33 73.86 70.49 70.51 1,003,190 -0.76(-1.07%)
May 10, 2022 73.59 73.86 70.10 71.27 993,971 +0.67(+0.95%)
May 09, 2022 71.40 72.27 70.43 70.60 500,081 -1.75(-2.42%)
May 06, 2022 72.40 73.25 71.22 72.35 507,775 +0.12(+0.17%)
May 05, 2022 74.00 74.69 71.28 72.23 621,587 -3.62(-4.77%)
May 04, 2022 73.60 75.99 72.63 75.85 704,230 +1.19(+1.59%)
May 03, 2022 74.38 75.51 73.63 74.66 717,078 -0.19(-0.25%)
May 02, 2022 73.03 74.98 72.12 74.85 803,187 +1.17(+1.59%)
Apr 29, 2022 75.14 76.19 73.50 73.68 737,925 -0.84(-1.13%)
Apr 28, 2022 74.00 75.24 72.70 74.52 753,027 +2.17(+3.00%)
Apr 27, 2022 70.41 73.28 70.41 72.35 776,312 +1.95(+2.77%)
Apr 26, 2022 72.28 72.50 69.96 70.40 1,212,332 -3.00(-4.09%)
Apr 25, 2022 71.40 73.81 70.41 73.40 1,053,703 +1.49(+2.07%)
Apr 22, 2022 71.70 73.99 71.09 71.91 2,232,268 -5.65(-7.28%)
Apr 21, 2022 81.23 81.91 77.56 77.56 1,384,473 -0.16(-0.21%)
Apr 20, 2022 79.28 79.44 77.14 77.72 944,444 +1.93(+2.55%)
Apr 19, 2022 73.73 75.98 73.71 75.79 661,897 +3.03(+4.16%)
Apr 18, 2022 72.34 73.24 71.63 72.76 476,664 +0.04(+0.06%)
Apr 14, 2022 73.34 74.29 72.56 72.72 361,250 -0.72(-0.98%)
Apr 13, 2022 73.55 74.40 73.32 73.44 485,526 -0.31(-0.42%)
Apr 12, 2022 74.62 75.38 73.39 73.75 572,011 +0.50(+0.68%)
Apr 11, 2022 73.26 74.91 73.06 73.25 333,275 -0.22(-0.30%)
Apr 08, 2022 73.60 75.31 73.37 73.47 697,537 -0.19(-0.26%)
Apr 07, 2022 72.43 73.73 71.24 73.66 1,304,275 +0.99(+1.36%)
Apr 06, 2022 72.91 73.26 72.20 72.67 530,825 -1.11(-1.50%)
Apr 05, 2022 76.11 76.34 73.59 73.78 501,407 -3.26(-4.23%)
Apr 04, 2022 76.85 78.05 76.20 77.04 648,570 +0.05(+0.06%)
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.