Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 76.77 77.28 76.37 77.03 4,249,820 -0.10(-0.13%)
Jun 29, 2022 76.52 77.32 76.36 77.13 4,582,151 +0.79(+1.04%)
Jun 28, 2022 77.27 77.41 76.12 76.34 4,261,817 -0.84(-1.09%)
Jun 27, 2022 76.80 77.48 76.51 77.18 5,899,642 +0.07(+0.09%)
Jun 24, 2022 75.96 77.20 75.75 77.11 6,611,845 +1.43(+1.90%)
Jun 23, 2022 75.49 75.85 74.96 75.67 3,651,754 +0.78(+1.04%)
Jun 22, 2022 74.69 75.44 74.69 74.89 4,223,913 -0.35(-0.46%)
Jun 21, 2022 74.31 75.49 74.30 75.24 6,883,869 +1.33(+1.79%)
Jun 17, 2022 73.21 74.47 72.93 73.91 9,510,924 +0.77(+1.05%)
Jun 16, 2022 74.20 74.60 72.92 73.14 7,577,286 -1.40(-1.88%)
Jun 15, 2022 74.33 75.10 73.68 74.55 5,739,732 +0.70(+0.95%)
Jun 14, 2022 74.45 74.60 73.45 73.84 3,941,279 -0.12(-0.16%)
Jun 13, 2022 75.12 75.20 73.92 73.96 5,979,486 -1.70(-2.25%)
Jun 10, 2022 75.68 76.20 75.24 75.66 3,860,193 -0.30(-0.39%)
Jun 09, 2022 76.68 76.86 75.80 75.96 4,341,038 -0.84(-1.10%)
Jun 08, 2022 77.11 77.32 76.64 76.80 2,481,317 -0.40(-0.51%)
Jun 07, 2022 76.80 77.27 76.70 77.20 2,216,102 +0.24(+0.31%)
Jun 06, 2022 77.37 77.68 76.89 76.96 3,506,192 -0.10(-0.13%)
Jun 03, 2022 77.01 77.28 76.83 77.06 2,668,220 -0.34(-0.43%)
Jun 02, 2022 76.67 77.45 76.50 77.40 3,446,475 +0.81(+1.06%)
Jun 01, 2022 77.22 77.38 76.22 76.58 4,218,786 -0.47(-0.60%)
May 31, 2022 77.05 77.99 76.54 77.05 11,898,033 -0.32(-0.41%)
May 27, 2022 77.38 77.80 77.10 77.37 3,587,923 +0.21(+0.27%)
May 26, 2022 76.76 77.28 76.53 77.16 4,537,379 +0.28(+0.36%)
May 25, 2022 76.25 76.94 76.18 76.88 3,506,174 +0.67(+0.88%)
May 24, 2022 76.25 76.50 75.58 76.21 4,961,642 -0.17(-0.22%)
May 23, 2022 77.11 77.32 76.28 76.38 4,172,378 -0.20(-0.26%)
May 20, 2022 77.23 77.38 76.19 76.57 4,948,251 -0.34(-0.44%)
May 19, 2022 77.09 77.45 76.58 76.91 4,895,870 -0.18(-0.23%)
May 18, 2022 77.69 77.78 76.96 77.09 3,959,545 -0.61(-0.79%)
May 17, 2022 77.66 77.73 77.17 77.70 4,131,193 +0.53(+0.69%)
May 16, 2022 76.65 77.20 76.55 77.17 3,518,755 +0.26(+0.33%)
May 13, 2022 76.60 77.48 76.51 76.91 4,731,810 +0.36(+0.47%)
May 12, 2022 76.06 77.04 75.68 76.55 5,160,966 -0.09(-0.12%)
May 11, 2022 75.86 77.31 75.63 76.64 6,559,271 +0.54(+0.71%)
May 10, 2022 76.88 77.05 75.34 76.10 6,834,300 -0.25(-0.32%)
May 09, 2022 76.59 76.82 75.53 76.35 8,575,146 -0.66(-0.86%)
May 06, 2022 77.86 78.02 76.65 77.01 10,503,862 -0.91(-1.17%)
May 05, 2022 78.27 78.27 77.69 77.92 8,022,492 -0.47(-0.61%)
May 04, 2022 78.24 78.65 77.82 78.39 8,187,545 +0.46(+0.58%)
May 03, 2022 77.66 78.54 77.35 77.94 11,101,216 +0.71(+0.92%)
May 02, 2022 76.35 77.39 76.12 77.23 14,862,716 +2.43(+3.25%)
Apr 29, 2022 75.59 75.93 74.53 74.79 8,958,877 -1.09(-1.43%)
Apr 28, 2022 75.63 76.53 75.37 75.88 8,252,136 +0.59(+0.79%)
Apr 27, 2022 76.00 76.46 75.25 75.29 7,397,087 -0.95(-1.25%)
Apr 26, 2022 76.99 77.23 76.20 76.24 10,891,594 -0.98(-1.27%)
Apr 25, 2022 77.38 77.63 76.58 77.22 8,761,425 -0.55(-0.71%)
Apr 22, 2022 78.01 78.17 77.69 77.77 3,935,148 -0.29(-0.37%)
Apr 21, 2022 78.19 78.27 77.85 78.06 3,662,621 -0.01(-0.01%)
Apr 20, 2022 78.28 78.46 78.02 78.07 3,456,029 -0.12(-0.15%)
Apr 19, 2022 78.07 78.50 77.97 78.19 3,492,673 -0.03(-0.04%)
Apr 18, 2022 77.96 78.28 77.88 78.22 6,267,527 +0.13(+0.16%)
Apr 14, 2022 78.12 78.33 78.01 78.09 4,620,901 -0.17(-0.21%)
Apr 13, 2022 78.48 78.53 77.95 78.26 6,012,229 +0.03(+0.04%)
Apr 12, 2022 78.28 78.50 78.10 78.23 4,818,493 +0.06(+0.08%)
Apr 11, 2022 78.68 78.92 78.11 78.17 4,473,250 -0.60(-0.76%)
Apr 08, 2022 78.73 79.12 78.59 78.77 3,199,456 -0.02(-0.03%)
Apr 07, 2022 78.81 79.12 78.66 78.79 4,006,074 +0.00(+0.00%)
Apr 06, 2022 78.63 79.19 78.63 78.79 4,961,265 -0.27(-0.34%)
Apr 05, 2022 79.28 79.79 78.93 79.05 3,658,700 -0.34(-0.43%)
Apr 04, 2022 79.48 79.61 79.14 79.40 6,627,249 -0.09(-0.11%)
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.