Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 66.29 68.27 66.29 67.90 10,174,897 +0.64(+0.95%)
Jun 29, 2022 67.09 68.12 66.85 67.26 8,311,656 +0.61(+0.92%)
Jun 28, 2022 68.58 69.07 66.60 66.65 7,462,200 -1.78(-2.60%)
Jun 27, 2022 67.42 68.86 67.00 68.43 9,096,494 -0.28(-0.41%)
Jun 24, 2022 66.41 68.79 66.06 68.71 20,715,352 +2.98(+4.54%)
Jun 23, 2022 64.58 65.96 64.44 65.73 9,038,361 +1.07(+1.65%)
Jun 22, 2022 65.05 65.67 64.51 64.66 8,458,643 -1.12(-1.70%)
Jun 21, 2022 66.68 67.57 65.49 65.78 10,338,077 -0.04(-0.06%)
Jun 17, 2022 66.82 67.42 65.49 65.81 16,921,684 -0.96(-1.44%)
Jun 16, 2022 66.57 67.02 65.68 66.78 10,952,196 -0.96(-1.42%)
Jun 15, 2022 68.47 69.41 66.74 67.74 12,105,356 -0.99(-1.44%)
Jun 14, 2022 69.97 70.39 67.08 68.73 30,513,300 +6.48(+10.41%)
Jun 13, 2022 63.93 64.24 61.97 62.25 16,816,236 -3.00(-4.60%)
Jun 10, 2022 66.07 66.30 65.08 65.25 10,558,610 -2.02(-3.00%)
Jun 09, 2022 68.78 69.16 67.25 67.27 7,024,141 -2.10(-3.03%)
Jun 08, 2022 69.98 70.12 68.94 69.37 5,405,494 -1.27(-1.80%)
Jun 07, 2022 69.58 71.07 69.58 70.65 5,838,684 -0.27(-0.38%)
Jun 06, 2022 70.59 72.73 70.59 70.92 5,427,436 +1.15(+1.64%)
Jun 03, 2022 70.52 70.90 69.22 69.77 8,406,008 -1.31(-1.85%)
Jun 02, 2022 69.47 71.13 69.01 71.08 6,377,478 +1.50(+2.15%)
Jun 01, 2022 70.97 71.21 69.15 69.59 6,097,575 -0.31(-0.44%)
May 31, 2022 70.20 70.93 69.51 69.90 17,360,992 -0.84(-1.18%)
May 27, 2022 70.32 70.80 69.54 70.73 6,756,755 +1.09(+1.56%)
May 26, 2022 68.16 70.09 67.94 69.64 6,954,593 +1.78(+2.62%)
May 25, 2022 66.94 68.24 66.84 67.87 7,309,028 +0.78(+1.16%)
May 24, 2022 67.71 68.55 66.39 67.09 6,836,428 -0.98(-1.44%)
May 23, 2022 67.36 68.49 66.74 68.07 7,583,521 +1.37(+2.05%)
May 20, 2022 65.97 66.76 64.97 66.70 7,747,725 +1.55(+2.37%)
May 19, 2022 65.58 65.99 64.84 65.15 9,725,326 -1.22(-1.84%)
May 18, 2022 68.81 68.94 65.90 66.38 8,206,568 -3.48(-4.98%)
May 17, 2022 69.04 69.88 68.71 69.86 6,124,806 +2.11(+3.11%)
May 16, 2022 68.70 68.92 67.44 67.75 7,143,118 -1.42(-2.05%)
May 13, 2022 68.96 69.96 68.55 69.17 6,894,092 +0.43(+0.62%)
May 12, 2022 68.89 68.93 67.03 68.74 12,037,193 -0.29(-0.42%)
May 11, 2022 70.28 71.39 68.88 69.03 7,130,367 -1.46(-2.07%)
May 10, 2022 70.46 71.55 69.27 70.49 8,364,277 +0.96(+1.38%)
May 09, 2022 69.62 70.55 69.17 69.53 7,222,863 -0.92(-1.31%)
May 06, 2022 70.10 70.89 69.61 70.45 6,402,585 -0.30(-0.43%)
May 05, 2022 71.92 72.62 69.96 70.75 7,417,381 -2.34(-3.20%)
May 04, 2022 71.32 73.23 70.74 73.09 6,955,590 +1.87(+2.62%)
May 03, 2022 71.77 72.12 70.76 71.23 5,362,408 -0.69(-0.96%)
May 02, 2022 71.85 72.50 70.48 71.92 7,592,964 +0.58(+0.82%)
Apr 29, 2022 73.22 73.74 71.09 71.34 8,209,454 -2.66(-3.60%)
Apr 28, 2022 73.40 74.47 72.50 74.00 6,357,499 +1.34(+1.85%)
Apr 27, 2022 72.48 73.88 72.33 72.66 7,489,931 +0.24(+0.34%)
Apr 26, 2022 74.20 74.49 72.38 72.41 7,773,926 -2.40(-3.21%)
Apr 25, 2022 74.06 74.89 72.60 74.81 7,517,091 +0.75(+1.01%)
Apr 22, 2022 77.04 77.46 74.02 74.07 10,101,251 -3.18(-4.11%)
Apr 21, 2022 79.20 79.30 77.10 77.24 5,778,455 -0.79(-1.01%)
Apr 20, 2022 77.55 79.56 77.55 78.03 9,746,847 +0.71(+0.92%)
Apr 19, 2022 76.05 77.54 76.03 77.32 5,568,297 +1.30(+1.71%)
Apr 18, 2022 76.92 77.73 75.72 76.02 5,096,902 -1.20(-1.55%)
Apr 14, 2022 77.58 78.10 77.09 77.22 5,752,202 -0.29(-0.38%)
Apr 13, 2022 77.03 77.71 76.42 77.51 4,924,517 +0.41(+0.53%)
Apr 12, 2022 77.70 78.71 76.80 77.10 6,353,436 -0.42(-0.54%)
Apr 11, 2022 78.36 78.85 77.46 77.52 5,905,012 -1.15(-1.46%)
Apr 08, 2022 79.41 79.53 78.00 78.66 6,361,424 -0.58(-0.74%)
Apr 07, 2022 78.96 79.70 78.51 79.25 7,317,757 -0.25(-0.32%)
Apr 06, 2022 79.31 79.84 78.77 79.50 5,673,405 -0.79(-0.99%)
Apr 05, 2022 80.74 81.82 80.03 80.29 5,312,922 -1.09(-1.34%)
Apr 04, 2022 79.62 81.60 79.38 81.39 8,144,073 +1.99(+2.51%)
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.