Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 64.10 65.70 63.29 65.06 2,892,533 +0.18(+0.27%)
Jun 29, 2022 64.57 65.47 63.53 64.88 3,361,531 +0.13(+0.20%)
Jun 28, 2022 67.01 67.49 64.74 64.76 3,137,295 -2.05(-3.07%)
Jun 27, 2022 66.61 67.51 65.41 66.81 2,838,731 +0.28(+0.41%)
Jun 24, 2022 66.84 67.50 65.82 66.54 4,758,434 +0.29(+0.43%)
Jun 23, 2022 64.14 66.46 63.89 66.25 5,402,536 +3.26(+5.18%)
Jun 22, 2022 59.63 63.91 59.21 62.99 6,633,894 +2.73(+4.54%)
Jun 21, 2022 60.56 62.01 58.98 60.25 3,588,038 +0.73(+1.22%)
Jun 17, 2022 59.15 60.60 58.24 59.53 7,627,262 -0.73(-1.21%)
Jun 16, 2022 62.19 62.87 59.84 60.25 6,330,415 -4.07(-6.33%)
Jun 15, 2022 65.19 65.95 62.59 64.32 4,915,511 -0.28(-0.43%)
Jun 14, 2022 64.93 66.38 64.57 64.60 4,314,705 -0.77(-1.17%)
Jun 13, 2022 66.84 67.96 64.54 65.37 8,580,401 -3.82(-5.53%)
Jun 10, 2022 71.07 71.34 68.78 69.19 4,218,139 -3.01(-4.17%)
Jun 09, 2022 71.19 73.17 71.16 72.20 3,677,682 +0.44(+0.62%)
Jun 08, 2022 72.73 73.43 70.83 71.76 3,959,498 -2.45(-3.30%)
Jun 07, 2022 72.82 74.85 71.89 74.20 3,457,168 -0.11(-0.15%)
Jun 06, 2022 74.88 75.82 73.93 74.31 3,705,517 -0.39(-0.53%)
Jun 03, 2022 73.78 75.57 73.24 74.70 3,542,443 -0.28(-0.37%)
Jun 02, 2022 74.05 75.02 73.38 74.98 3,983,347 +1.19(+1.61%)
Jun 01, 2022 74.06 74.29 73.08 73.79 5,365,319 -0.08(-0.11%)
May 31, 2022 72.61 74.25 71.45 73.87 4,906,863 +0.36(+0.49%)
May 27, 2022 72.09 73.56 71.66 73.50 2,828,652 +1.89(+2.64%)
May 26, 2022 68.52 71.88 68.09 71.62 5,056,741 +3.79(+5.59%)
May 25, 2022 64.91 67.97 64.30 67.82 3,226,222 +3.31(+5.13%)
May 24, 2022 65.86 66.15 63.04 64.51 3,705,676 -1.78(-2.68%)
May 23, 2022 68.35 68.59 65.83 66.29 1,974,842 -1.29(-1.91%)
May 20, 2022 66.67 67.65 65.01 67.58 2,882,503 +2.19(+3.35%)
May 19, 2022 64.35 67.03 64.35 65.39 3,120,826 +0.80(+1.23%)
May 18, 2022 68.23 68.58 64.36 64.59 3,363,488 -4.67(-6.74%)
May 17, 2022 68.81 69.46 66.99 69.26 3,045,048 +2.05(+3.06%)
May 16, 2022 67.07 67.93 64.35 67.20 2,937,556 -0.16(-0.23%)
May 13, 2022 67.89 68.29 66.41 67.36 3,343,462 +0.95(+1.44%)
May 12, 2022 63.04 67.78 63.04 66.41 4,689,960 +2.65(+4.16%)
May 11, 2022 66.65 67.41 63.38 63.75 5,140,927 -3.29(-4.91%)
May 10, 2022 70.28 70.64 66.76 67.05 3,809,148 -1.69(-2.46%)
May 09, 2022 67.63 70.14 67.24 68.74 3,849,469 -0.09(-0.13%)
May 06, 2022 68.86 69.47 66.69 68.83 3,574,604 -0.89(-1.28%)
May 05, 2022 71.34 72.70 68.56 69.72 4,667,824 -4.33(-5.85%)
May 04, 2022 70.31 74.47 68.67 74.05 4,066,503 +3.77(+5.37%)
May 03, 2022 69.33 70.53 68.47 70.27 2,347,911 +0.94(+1.36%)
May 02, 2022 67.91 69.48 66.66 69.33 3,625,287 +1.15(+1.68%)
Apr 29, 2022 70.55 71.61 67.90 68.19 3,653,344 -3.20(-4.49%)
Apr 28, 2022 70.43 72.39 67.97 71.39 4,871,216 +2.71(+3.95%)
Apr 27, 2022 71.60 71.65 68.42 68.68 3,843,593 -2.08(-2.94%)
Apr 26, 2022 72.18 74.61 70.73 70.75 5,004,658 -1.94(-2.67%)
Apr 25, 2022 69.87 73.02 68.75 72.69 4,898,096 +2.78(+3.98%)
Apr 22, 2022 71.66 71.66 69.67 69.91 2,681,850 -1.87(-2.61%)
Apr 21, 2022 74.61 74.97 71.37 71.78 2,482,644 -1.30(-1.78%)
Apr 20, 2022 73.11 74.81 72.76 73.09 2,672,344 +0.46(+0.63%)
Apr 19, 2022 70.16 72.93 70.16 72.63 2,604,299 +2.71(+3.88%)
Apr 18, 2022 70.11 71.85 69.43 69.91 2,450,601 -1.14(-1.60%)
Apr 14, 2022 72.80 73.77 70.89 71.05 2,569,222 -1.56(-2.15%)
Apr 13, 2022 70.20 73.26 70.20 72.61 3,729,516 +2.39(+3.40%)
Apr 12, 2022 72.47 73.54 69.41 70.22 4,826,025 -0.50(-0.71%)
Apr 11, 2022 69.02 71.16 68.83 70.72 5,122,025 +1.31(+1.89%)
Apr 08, 2022 68.87 71.21 68.20 69.40 4,535,582 +0.43(+0.63%)
Apr 07, 2022 69.48 70.52 67.40 68.97 6,430,448 -0.73(-1.04%)
Apr 06, 2022 71.07 71.39 69.16 69.70 8,726,427 -2.86(-3.94%)
Apr 05, 2022 74.71 75.57 72.17 72.56 3,619,603 -2.56(-3.40%)
Apr 04, 2022 75.19 75.72 74.66 75.11 2,925,048 +0.47(+0.63%)
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.