Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 77.58 77.91 74.86 76.63 3,335,290 -0.76(-0.98%)
Jul 05, 2022 74.05 77.40 73.70 77.39 5,557,104 +2.79(+3.74%)
Jul 01, 2022 71.12 74.82 71.12 74.60 3,536,702 +4.03(+5.71%)
Jun 30, 2022 68.66 71.18 68.20 70.57 2,498,554 +0.93(+1.34%)
Jun 29, 2022 69.40 70.13 67.78 69.64 1,948,095 -0.10(-0.14%)
Jun 28, 2022 72.28 73.00 69.65 69.74 2,127,457 -2.25(-3.13%)
Jun 27, 2022 71.85 72.93 70.81 71.99 1,921,230 +0.06(+0.08%)
Jun 24, 2022 71.42 72.68 70.58 71.93 3,721,992 +1.22(+1.73%)
Jun 23, 2022 68.07 71.59 68.00 70.71 3,614,218 +3.05(+4.51%)
Jun 22, 2022 65.02 68.71 64.51 67.66 3,578,435 +2.01(+3.06%)
Jun 21, 2022 65.95 68.18 63.82 65.65 5,621,376 +1.02(+1.58%)
Jun 17, 2022 63.85 65.44 62.54 64.63 5,455,740 +0.14(+0.22%)
Jun 16, 2022 67.13 67.27 63.35 64.49 4,093,160 -4.48(-6.50%)
Jun 15, 2022 69.83 70.43 67.14 68.97 3,134,892 -0.17(-0.25%)
Jun 14, 2022 70.01 71.14 68.64 69.14 3,178,412 -0.87(-1.24%)
Jun 13, 2022 71.63 73.98 68.88 70.01 4,531,774 -4.44(-5.96%)
Jun 10, 2022 77.64 77.90 74.44 74.45 2,693,785 -4.23(-5.38%)
Jun 09, 2022 78.53 80.65 78.51 78.68 2,704,126 -0.46(-0.58%)
Jun 08, 2022 80.26 80.64 78.50 79.14 2,430,589 -2.07(-2.55%)
Jun 07, 2022 80.08 81.34 79.08 81.21 1,862,462 +0.15(+0.19%)
Jun 06, 2022 80.36 81.42 79.56 81.06 2,087,888 +0.87(+1.08%)
Jun 03, 2022 78.95 80.81 78.40 80.19 1,285,231 +0.04(+0.05%)
Jun 02, 2022 80.22 80.84 78.90 80.15 1,992,890 +0.52(+0.65%)
Jun 01, 2022 80.70 80.85 79.27 79.63 1,471,377 -0.62(-0.77%)
May 31, 2022 80.14 80.91 79.20 80.25 2,667,385 -0.92(-1.13%)
May 27, 2022 79.44 81.24 78.76 81.17 1,588,431 +2.26(+2.86%)
May 26, 2022 76.30 79.26 76.30 78.91 2,150,694 +3.18(+4.20%)
May 25, 2022 71.93 76.06 71.74 75.73 2,141,492 +3.74(+5.20%)
May 24, 2022 73.59 73.90 70.56 71.99 2,164,027 -2.16(-2.91%)
May 23, 2022 75.00 75.72 73.36 74.15 2,068,501 -0.29(-0.39%)
May 20, 2022 74.06 74.57 72.06 74.44 2,392,374 +1.77(+2.44%)
May 19, 2022 72.14 74.41 72.10 72.67 2,243,473 +0.27(+0.37%)
May 18, 2022 75.72 75.72 71.99 72.40 2,586,700 -5.12(-6.60%)
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%)
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.