Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 78.57 79.38 78.27 79.10 3,901,328 +0.44(+0.55%)
Jul 28, 2022 78.94 78.94 78.49 78.66 4,597,518 -0.28(-0.35%)
Jul 27, 2022 78.75 79.15 78.45 78.94 5,068,966 +0.33(+0.42%)
Jul 26, 2022 79.05 79.10 78.23 78.61 3,599,314 -0.19(-0.24%)
Jul 25, 2022 78.80 79.13 77.94 78.80 5,105,842 +0.42(+0.53%)
Jul 22, 2022 78.68 78.68 78.04 78.38 3,009,739 -0.26(-0.33%)
Jul 21, 2022 78.50 78.68 78.26 78.64 3,517,022 +0.19(+0.24%)
Jul 20, 2022 77.99 78.53 77.51 78.45 4,316,332 +0.66(+0.85%)
Jul 19, 2022 76.57 77.87 76.36 77.79 5,797,908 +1.62(+2.13%)
Jul 18, 2022 76.74 77.24 76.06 76.17 5,819,580 -0.40(-0.52%)
Jul 15, 2022 75.59 76.58 75.42 76.56 5,787,132 +1.14(+1.51%)
Jul 14, 2022 74.84 75.62 74.58 75.43 3,286,703 +0.28(+0.37%)
Jul 13, 2022 75.25 75.73 74.98 75.15 5,000,105 -0.57(-0.76%)
Jul 12, 2022 77.07 77.38 75.58 75.72 6,673,270 -1.24(-1.61%)
Jul 11, 2022 77.09 77.54 76.78 76.96 3,080,419 -0.34(-0.44%)
Jul 08, 2022 77.32 77.96 77.03 77.30 4,201,192 -0.47(-0.61%)
Jul 07, 2022 77.41 77.88 76.78 77.77 4,403,604 +0.24(+0.31%)
Jul 06, 2022 77.73 78.02 77.27 77.53 3,137,582 -0.49(-0.63%)
Jul 05, 2022 77.71 78.16 76.96 78.03 5,200,788 +0.30(+0.38%)
Jul 01, 2022 77.14 77.84 76.87 77.73 4,262,299 +0.70(+0.91%)
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%)
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.