Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 70.38 71.53 69.51 70.62 916,676 +0.55(+0.78%)
Jun 24, 2022 70.25 70.60 68.21 70.07 1,271,854 +0.47(+0.68%)
Jun 23, 2022 68.55 69.87 67.50 69.60 1,354,587 +2.00(+2.96%)
Jun 22, 2022 66.66 68.74 66.66 67.60 1,473,496 -0.60(-0.88%)
Jun 21, 2022 68.19 69.00 66.57 68.20 2,214,095 +1.49(+2.23%)
Jun 17, 2022 62.85 67.53 62.85 66.71 2,489,014 +4.70(+7.58%)
Jun 16, 2022 62.01 64.29 60.77 62.01 2,262,633 -2.02(-3.15%)
Jun 15, 2022 62.50 64.49 61.51 64.03 1,474,796 +2.08(+3.36%)
Jun 14, 2022 63.81 64.15 61.08 61.95 1,086,953 -1.18(-1.87%)
Jun 13, 2022 65.14 66.06 62.77 63.13 1,400,301 -4.87(-7.16%)
Jun 10, 2022 68.23 68.95 67.07 68.00 1,240,921 -1.83(-2.62%)
Jun 09, 2022 70.93 71.86 69.77 69.83 1,115,647 -1.86(-2.59%)
Jun 08, 2022 71.75 72.87 70.61 71.69 858,779 -0.31(-0.43%)
Jun 07, 2022 71.21 72.02 70.53 72.00 1,711,641 +0.01(+0.01%)
Jun 06, 2022 76.72 76.72 71.58 71.99 3,519,315 -2.94(-3.92%)
Jun 03, 2022 73.14 76.20 73.14 74.93 1,131,643 +0.69(+0.93%)
Jun 02, 2022 70.85 74.64 70.62 74.24 1,562,703 +3.37(+4.76%)
Jun 01, 2022 70.61 71.75 69.50 70.87 1,319,540 +0.26(+0.37%)
May 31, 2022 72.15 73.49 69.98 70.61 1,428,322 -1.40(-1.94%)
May 27, 2022 68.60 72.15 68.60 72.01 1,575,760 +3.93(+5.77%)
May 26, 2022 66.00 68.48 65.75 68.08 801,738 +2.04(+3.09%)
May 25, 2022 64.88 66.20 64.16 66.04 779,644 +1.45(+2.24%)
May 24, 2022 65.56 65.61 63.83 64.59 1,100,691 -1.47(-2.23%)
May 23, 2022 66.21 66.45 64.00 66.06 875,608 +0.29(+0.44%)
May 20, 2022 67.56 68.67 63.84 65.77 1,402,538 -0.70(-1.05%)
May 19, 2022 65.34 67.85 65.24 66.47 1,080,660 +1.11(+1.70%)
May 18, 2022 63.87 66.85 63.82 65.36 1,155,245 -0.04(-0.06%)
May 17, 2022 64.72 65.53 63.66 65.40 970,697 +2.63(+4.19%)
May 16, 2022 63.74 64.23 62.37 62.77 861,045 -1.48(-2.30%)
May 13, 2022 64.85 66.01 63.55 64.25 1,629,634 +2.85(+4.64%)
May 12, 2022 60.47 62.64 59.60 61.40 2,070,020 -0.32(-0.52%)
May 11, 2022 66.96 67.39 61.56 61.72 2,231,027 -5.86(-8.67%)
May 10, 2022 69.98 70.68 66.45 67.58 1,189,669 -0.67(-0.98%)
May 09, 2022 70.17 71.13 67.01 68.25 1,472,120 -3.89(-5.39%)
May 06, 2022 75.28 75.68 71.25 72.14 1,398,122 -4.27(-5.59%)
May 05, 2022 77.38 77.92 75.21 76.41 1,070,569 -2.29(-2.91%)
May 04, 2022 75.66 78.96 75.01 78.70 1,403,853 +3.59(+4.78%)
May 03, 2022 72.85 76.65 72.57 75.11 1,056,284 +1.47(+2.00%)
May 02, 2022 72.77 74.31 71.42 73.64 1,392,654 +0.61(+0.84%)
Apr 29, 2022 73.07 74.98 72.60 73.03 2,522,403 +0.77(+1.07%)
Apr 28, 2022 72.71 73.52 70.01 72.26 1,570,104 +0.12(+0.17%)
Apr 27, 2022 72.43 74.60 71.92 72.14 1,067,467 +0.70(+0.98%)
Apr 26, 2022 71.87 73.20 71.11 71.44 1,208,782 -1.01(-1.39%)
Apr 25, 2022 71.07 72.50 69.56 72.45 1,275,273 +0.08(+0.11%)
Apr 22, 2022 74.43 75.53 72.14 72.37 2,845,749 -2.06(-2.77%)
Apr 21, 2022 77.99 73.90 74.43 1,685,179 -2.50(-3.25%)
Apr 20, 2022 79.52 80.08 76.74 76.93 901,033 -1.80(-2.29%)
Apr 19, 2022 78.15 79.58 77.71 78.73 862,261 +0.07(+0.09%)
Apr 18, 2022 77.85 79.36 77.53 78.66 555,937 +0.54(+0.69%)
Apr 14, 2022 79.74 80.64 78.10 78.12 835,703 -1.58(-1.98%)
Apr 13, 2022 78.83 79.97 77.76 79.70 786,047 +0.60(+0.76%)
Apr 12, 2022 79.89 81.60 79.05 79.10 1,539,279 +0.24(+0.30%)
Apr 11, 2022 76.65 80.37 76.25 78.86 1,311,174 +1.25(+1.61%)
Apr 08, 2022 78.38 79.43 76.95 77.61 890,361 -0.93(-1.18%)
Apr 07, 2022 78.26 79.90 77.07 78.54 942,204 +0.41(+0.52%)
Apr 06, 2022 79.03 79.99 77.41 78.13 1,265,778 -2.20(-2.74%)
Apr 05, 2022 81.40 82.92 79.83 80.33 2,516,893 -3.63(-4.32%)
Apr 04, 2022 83.46 84.78 82.45 83.96 1,408,838 -0.05(-0.06%)
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.