Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 65.69 67.73 65.26 66.81 4,509,313 +1.96(+3.02%)
Jun 23, 2022 65.02 65.39 64.08 64.85 1,952,126 +0.15(+0.23%)
Jun 22, 2022 63.94 65.52 63.78 64.70 2,509,591 +0.20(+0.31%)
Jun 21, 2022 65.04 65.83 64.49 64.50 2,022,670 +0.74(+1.16%)
Jun 17, 2022 63.45 64.73 62.78 63.76 3,597,162 +0.47(+0.74%)
Jun 16, 2022 64.21 64.21 62.91 63.29 2,143,161 -2.14(-3.27%)
Jun 15, 2022 64.76 66.39 64.43 65.43 2,371,949 +1.11(+1.73%)
Jun 14, 2022 65.30 65.34 63.71 64.32 1,747,617 -0.15(-0.23%)
Jun 13, 2022 65.27 66.39 64.33 64.47 1,635,544 -2.34(-3.50%)
Jun 10, 2022 66.99 67.63 66.16 66.81 1,718,826 -0.96(-1.42%)
Jun 09, 2022 69.94 70.15 67.74 67.77 1,151,756 -2.31(-3.30%)
Jun 08, 2022 71.29 71.41 69.95 70.08 1,273,791 -1.38(-1.93%)
Jun 07, 2022 70.63 71.56 69.98 71.46 1,353,477 +0.59(+0.83%)
Jun 06, 2022 71.96 72.41 70.73 70.87 1,280,001 -0.24(-0.34%)
Jun 03, 2022 71.66 73.09 71.00 71.11 1,625,918 -1.79(-2.46%)
Jun 02, 2022 72.20 73.67 70.11 72.90 3,853,476 +0.39(+0.54%)
Jun 01, 2022 71.60 73.70 71.27 72.51 2,723,751 +0.56(+0.78%)
May 31, 2022 72.30 72.79 71.63 71.95 2,918,725 -1.10(-1.51%)
May 27, 2022 71.68 73.06 71.39 73.05 1,904,360 +2.56(+3.63%)
May 26, 2022 68.92 70.89 68.74 70.49 2,088,800 +1.05(+1.51%)
May 25, 2022 67.40 70.27 67.15 69.44 1,395,383 +2.04(+3.03%)
May 24, 2022 68.20 68.45 65.62 67.40 1,653,294 -1.11(-1.62%)
May 23, 2022 66.95 69.24 66.94 68.51 2,069,604 +1.87(+2.81%)
May 20, 2022 68.83 69.02 64.58 66.64 2,464,785 -1.62(-2.37%)
May 19, 2022 69.42 69.79 66.10 68.26 3,337,977 -2.47(-3.49%)
May 18, 2022 73.12 73.30 70.31 70.73 1,318,107 -3.17(-4.29%)
May 17, 2022 72.82 73.98 72.61 73.90 1,269,818 +2.40(+3.36%)
May 16, 2022 71.33 72.04 70.50 71.50 1,225,202 +0.29(+0.41%)
May 13, 2022 70.85 71.44 69.71 71.21 1,993,389 +1.53(+2.20%)
May 12, 2022 69.56 70.73 68.23 69.68 1,951,444 -0.06(-0.09%)
May 11, 2022 72.60 73.69 69.68 69.74 2,091,078 -3.28(-4.49%)
May 10, 2022 72.74 74.11 71.37 73.02 2,276,673 +1.70(+2.38%)
May 09, 2022 71.75 72.39 70.86 71.32 1,624,691 -1.67(-2.29%)
May 06, 2022 72.98 74.18 72.04 72.99 1,674,947 -0.12(-0.16%)
May 05, 2022 75.38 76.23 72.43 73.11 2,008,790 -3.59(-4.68%)
May 04, 2022 74.23 76.73 73.62 76.70 2,003,297 +2.64(+3.56%)
May 03, 2022 74.40 74.49 73.23 74.06 2,355,351 +0.06(+0.08%)
May 02, 2022 73.47 74.20 72.42 74.00 2,475,271 +0.75(+1.02%)
Apr 29, 2022 74.95 76.12 73.20 73.25 2,640,047 -1.75(-2.33%)
Apr 28, 2022 75.50 76.06 74.38 75.00 3,966,909 +0.44(+0.59%)
Apr 27, 2022 75.25 75.38 73.07 74.56 2,205,411 -0.95(-1.26%)
Apr 26, 2022 77.02 77.29 75.37 75.51 1,204,240 -1.89(-2.44%)
Apr 25, 2022 75.98 77.44 74.95 77.40 1,790,041 +1.39(+1.83%)
Apr 22, 2022 77.49 77.72 75.93 76.01 1,180,639 -1.97(-2.53%)
Apr 21, 2022 79.37 77.58 77.98 1,274,994 -0.77(-0.98%)
Apr 20, 2022 77.99 79.89 77.69 78.75 1,826,966 +1.64(+2.13%)
Apr 19, 2022 76.07 77.50 75.83 77.11 1,834,616 +0.96(+1.26%)
Apr 18, 2022 75.50 76.50 75.45 76.15 1,229,033 +0.65(+0.86%)
Apr 14, 2022 77.28 77.80 75.46 75.50 936,978 -1.78(-2.30%)
Apr 13, 2022 76.39 77.62 76.26 77.28 1,292,154 +0.89(+1.17%)
Apr 12, 2022 76.12 78.74 76.05 76.39 2,523,688 -0.73(-0.95%)
Apr 11, 2022 77.72 77.88 76.70 77.12 1,738,305 -0.98(-1.25%)
Apr 08, 2022 78.96 79.25 77.77 78.10 1,882,943 -0.71(-0.90%)
Apr 07, 2022 79.81 80.79 78.25 78.81 2,242,304 -1.00(-1.25%)
Apr 06, 2022 81.00 81.00 79.68 79.81 2,125,328 -1.34(-1.65%)
Apr 05, 2022 83.34 83.75 81.01 81.15 1,381,314 -2.50(-2.99%)
Apr 04, 2022 82.31 83.90 82.04 83.65 1,455,606 +1.45(+1.76%)
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.