Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 77.15 77.64 74.82 75.97 403,023 -2.41(-3.07%)
Jun 29, 2022 78.90 79.27 77.48 78.38 326,442 -0.61(-0.77%)
Jun 28, 2022 81.69 81.98 78.56 78.99 298,654 -2.61(-3.20%)
Jun 27, 2022 84.30 85.04 81.23 81.60 348,490 -2.30(-2.74%)
Jun 24, 2022 82.00 83.97 81.66 83.90 969,710 +3.34(+4.15%)
Jun 23, 2022 78.39 81.00 78.12 80.56 543,188 +2.60(+3.34%)
Jun 22, 2022 75.59 78.46 75.59 77.96 573,853 +0.70(+0.91%)
Jun 21, 2022 78.32 80.08 77.23 77.26 609,147 -0.06(-0.08%)
Jun 17, 2022 76.69 79.32 76.25 77.32 1,214,790 +1.58(+2.09%)
Jun 16, 2022 77.03 78.05 74.72 75.74 792,204 -4.15(-5.19%)
Jun 15, 2022 79.60 81.39 78.78 79.89 575,319 +1.05(+1.33%)
Jun 14, 2022 77.73 80.02 77.73 78.84 431,011 +2.00(+2.60%)
Jun 13, 2022 80.88 80.88 76.45 76.84 670,127 -6.14(-7.40%)
Jun 10, 2022 82.53 84.12 81.47 82.98 386,782 -2.02(-2.38%)
Jun 09, 2022 87.11 87.17 84.86 85.00 406,312 -3.36(-3.80%)
Jun 08, 2022 87.78 89.55 87.20 88.36 263,103 +0.02(+0.02%)
Jun 07, 2022 86.20 89.28 85.83 88.34 411,708 +0.36(+0.41%)
Jun 06, 2022 90.10 90.68 87.31 87.98 405,974 +0.09(+0.10%)
Jun 03, 2022 88.61 89.55 86.55 87.89 432,700 -2.22(-2.46%)
Jun 02, 2022 86.55 90.57 86.55 90.11 373,045 +2.74(+3.14%)
Jun 01, 2022 86.36 88.13 85.14 87.37 487,581 +2.07(+2.43%)
May 31, 2022 86.26 86.51 84.42 85.30 483,096 -1.32(-1.52%)
May 27, 2022 84.83 87.14 84.75 86.62 300,762 +2.55(+3.03%)
May 26, 2022 82.00 84.85 81.94 84.07 281,497 +2.86(+3.52%)
May 25, 2022 79.43 81.59 79.05 81.21 452,171 +1.51(+1.89%)
May 24, 2022 80.40 81.07 78.22 79.70 562,275 -3.03(-3.66%)
May 23, 2022 83.34 84.36 80.44 82.73 401,880 -0.22(-0.27%)
May 20, 2022 83.00 83.60 80.05 82.95 414,129 +1.63(+2.00%)
May 19, 2022 79.39 82.99 78.51 81.32 383,687 +2.04(+2.57%)
May 18, 2022 80.24 81.88 78.72 79.28 661,584 -2.85(-3.47%)
May 17, 2022 81.66 83.29 79.65 82.13 406,350 +2.10(+2.62%)
May 16, 2022 81.25 83.58 79.59 80.03 375,133 -1.47(-1.80%)
May 13, 2022 78.21 83.10 78.19 81.50 514,033 +4.66(+6.06%)
May 12, 2022 76.39 78.08 74.32 76.84 911,756 -0.64(-0.83%)
May 11, 2022 76.61 81.61 75.61 77.48 1,327,031 -1.61(-2.04%)
May 10, 2022 75.30 79.97 73.90 79.09 1,558,515 +6.46(+8.89%)
May 09, 2022 75.10 76.40 72.29 72.63 1,221,405 -4.53(-5.87%)
May 06, 2022 80.35 80.81 75.79 77.16 812,306 -4.62(-5.65%)
May 05, 2022 85.37 85.52 80.48 81.78 843,165 -5.07(-5.84%)
May 04, 2022 83.27 87.08 80.86 86.85 795,966 +2.91(+3.47%)
May 03, 2022 84.05 85.43 83.09 83.94 524,453 -0.11(-0.13%)
May 02, 2022 82.63 84.81 81.56 84.05 833,007 +1.17(+1.41%)
Apr 29, 2022 87.01 88.56 82.61 82.88 756,623 -4.18(-4.80%)
Apr 28, 2022 87.11 87.98 84.05 87.06 1,627,823 +2.17(+2.56%)
Apr 27, 2022 85.86 87.98 83.82 84.89 799,912 -1.63(-1.88%)
Apr 26, 2022 89.01 89.58 86.31 86.52 601,275 -3.06(-3.42%)
Apr 25, 2022 87.08 90.20 86.67 89.58 575,244 +2.33(+2.67%)
Apr 22, 2022 90.69 91.89 87.11 87.25 427,853 -4.17(-4.56%)
Apr 21, 2022 94.52 91.28 91.42 503,576 -1.57(-1.69%)
Apr 20, 2022 97.86 97.86 92.33 92.99 492,604 -4.18(-4.30%)
Apr 19, 2022 94.61 98.31 94.12 97.17 288,599 +1.69(+1.77%)
Apr 18, 2022 95.09 96.75 94.62 95.48 259,818 -0.47(-0.49%)
Apr 14, 2022 100.44 100.44 95.89 95.95 365,810 -4.18(-4.17%)
Apr 13, 2022 98.64 101.57 95.73 100.13 446,281 +0.41(+0.41%)
Apr 12, 2022 100.87 101.90 98.84 99.72 597,944 +1.12(+1.14%)
Apr 11, 2022 100.37 102.06 97.47 98.60 406,901 -3.39(-3.32%)
Apr 08, 2022 101.17 103.14 100.42 101.99 385,872 +0.63(+0.62%)
Apr 07, 2022 99.86 101.81 98.80 101.36 630,603 +1.29(+1.29%)
Apr 06, 2022 100.60 102.08 97.70 100.07 420,189 -2.48(-2.42%)
Apr 05, 2022 105.08 105.08 101.96 102.55 341,150 -2.93(-2.78%)
Apr 04, 2022 101.81 106.77 101.44 105.48 356,372 +4.25(+4.20%)
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.