Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 68.58 71.08 68.48 70.97 1,445,081 +3.21(+4.74%)
Jun 23, 2022 67.11 68.13 66.44 67.76 1,084,465 +1.57(+2.37%)
Jun 22, 2022 65.36 67.10 65.19 66.19 1,124,712 -0.36(-0.54%)
Jun 21, 2022 66.81 68.42 66.43 66.55 1,238,388 +0.58(+0.88%)
Jun 17, 2022 65.51 66.47 64.81 65.97 1,718,701 +0.66(+1.01%)
Jun 16, 2022 67.08 67.34 64.94 65.31 1,419,480 -3.08(-4.50%)
Jun 15, 2022 67.13 69.10 67.01 68.39 1,041,799 +2.03(+3.06%)
Jun 14, 2022 67.40 68.67 65.76 66.36 1,533,228 -1.55(-2.28%)
Jun 13, 2022 68.48 70.06 67.47 67.91 1,932,119 -2.85(-4.03%)
Jun 10, 2022 71.73 72.36 70.48 70.76 986,760 -1.81(-2.49%)
Jun 09, 2022 73.40 74.00 72.53 72.57 764,523 -1.33(-1.80%)
Jun 08, 2022 74.00 74.75 73.72 73.90 870,555 -0.19(-0.26%)
Jun 07, 2022 71.84 74.24 71.59 74.09 931,843 +1.41(+1.94%)
Jun 06, 2022 73.24 73.97 72.64 72.68 623,208 -0.05(-0.07%)
Jun 03, 2022 72.99 73.86 72.54 72.73 574,219 -1.45(-1.95%)
Jun 02, 2022 72.64 74.46 72.52 74.18 852,434 +1.35(+1.85%)
Jun 01, 2022 75.43 76.85 72.02 72.83 1,291,053 -2.22(-2.96%)
May 31, 2022 74.74 76.18 74.27 75.05 3,439,681 -0.15(-0.20%)
May 27, 2022 74.49 76.30 74.31 75.20 1,292,304 +1.60(+2.17%)
May 26, 2022 70.74 73.69 70.63 73.60 2,019,631 +2.85(+4.03%)
May 25, 2022 68.86 71.18 68.32 70.75 1,840,674 +1.76(+2.55%)
May 24, 2022 70.72 71.36 68.31 68.99 1,730,791 -3.24(-4.49%)
May 23, 2022 71.92 72.37 70.86 72.23 1,462,685 +1.00(+1.40%)
May 20, 2022 72.00 72.08 69.78 71.23 1,330,866 +0.43(+0.61%)
May 19, 2022 69.86 71.78 69.80 70.80 2,457,894 +0.77(+1.10%)
May 18, 2022 72.03 73.09 69.75 70.03 1,324,996 -3.14(-4.29%)
May 17, 2022 72.95 73.68 71.73 73.17 1,355,277 +1.57(+2.19%)
May 16, 2022 71.73 72.82 71.27 71.60 2,017,287 -0.38(-0.53%)
May 13, 2022 70.43 72.07 69.69 71.98 1,807,949 +2.88(+4.17%)
May 12, 2022 68.83 69.25 66.43 69.10 3,576,764 -0.40(-0.58%)
May 11, 2022 70.23 72.25 69.04 69.50 2,423,844 -1.24(-1.75%)
May 10, 2022 70.97 72.76 68.96 70.74 2,824,576 +0.85(+1.22%)
May 09, 2022 75.59 76.11 69.70 69.89 1,942,194 -7.09(-9.21%)
May 06, 2022 77.38 78.77 75.53 76.98 1,918,431 -1.32(-1.69%)
May 05, 2022 81.02 81.68 77.01 78.30 2,424,743 -3.82(-4.65%)
May 04, 2022 81.46 82.53 79.45 82.12 2,159,438 +0.38(+0.46%)
May 03, 2022 81.14 82.02 80.44 81.74 1,421,369 +0.04(+0.05%)
May 02, 2022 80.27 81.82 79.76 81.70 2,373,042 +0.89(+1.10%)
Apr 29, 2022 85.72 86.72 80.56 80.81 2,753,702 -6.52(-7.47%)
Apr 28, 2022 86.38 87.92 85.14 87.33 1,284,352 +2.15(+2.52%)
Apr 27, 2022 85.56 87.03 84.80 85.18 2,020,435 -0.24(-0.28%)
Apr 26, 2022 86.69 86.77 84.92 85.42 1,653,356 -1.99(-2.28%)
Apr 25, 2022 85.34 87.68 84.55 87.41 1,704,506 +3.74(+4.47%)
Apr 22, 2022 85.22 85.42 83.30 83.67 1,192,009 -1.84(-2.15%)
Apr 21, 2022 87.00 85.00 85.51 1,082,329 -1.28(-1.47%)
Apr 20, 2022 86.92 87.50 85.81 86.79 862,759 -0.01(-0.01%)
Apr 19, 2022 85.83 87.67 85.07 86.80 875,172 +0.98(+1.14%)
Apr 18, 2022 86.33 86.90 85.31 85.82 928,797 -0.62(-0.72%)
Apr 14, 2022 87.24 88.32 86.41 86.44 1,304,608 -0.03(-0.03%)
Apr 13, 2022 82.49 87.29 82.49 86.47 1,946,906 +3.98(+4.82%)
Apr 12, 2022 83.01 83.69 82.30 82.49 1,403,599 +0.59(+0.72%)
Apr 11, 2022 81.59 83.11 81.00 81.90 1,452,228 -0.48(-0.58%)
Apr 08, 2022 82.30 84.19 82.18 82.38 1,932,271 -0.53(-0.64%)
Apr 07, 2022 83.04 83.87 81.92 82.91 1,860,630 -0.65(-0.78%)
Apr 06, 2022 84.11 85.15 82.80 83.56 1,962,034 -2.16(-2.52%)
Apr 05, 2022 87.05 87.89 85.55 85.72 2,120,776 -1.60(-1.83%)
Apr 04, 2022 85.41 87.62 84.81 87.32 1,490,951 +2.62(+3.09%)
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.