Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 61.32 62.54 61.26 62.03 1,551,946 -0.11(-0.18%)
Jun 29, 2022 62.63 62.63 61.78 62.14 1,161,485 -0.27(-0.43%)
Jun 28, 2022 64.15 64.74 62.19 62.41 1,450,321 -1.55(-2.42%)
Jun 27, 2022 63.89 64.63 63.40 63.96 1,528,072 +0.44(+0.69%)
Jun 24, 2022 62.46 64.40 62.05 63.52 4,742,844 +1.86(+3.02%)
Jun 23, 2022 61.82 62.17 60.92 61.66 2,053,222 +0.14(+0.23%)
Jun 22, 2022 60.79 62.29 60.64 61.51 2,639,557 +0.19(+0.31%)
Jun 21, 2022 61.84 62.59 61.31 61.32 2,127,420 +0.70(+1.16%)
Jun 17, 2022 60.33 61.54 59.69 60.62 3,783,451 +0.45(+0.74%)
Jun 16, 2022 61.05 61.05 59.81 60.17 2,254,151 -2.03(-3.27%)
Jun 15, 2022 61.57 63.12 61.26 62.21 2,494,787 +1.06(+1.73%)
Jun 14, 2022 62.08 62.12 60.57 61.15 1,838,122 -0.14(-0.23%)
Jun 13, 2022 62.06 63.12 61.16 61.30 1,720,245 -2.22(-3.50%)
Jun 10, 2022 63.69 64.30 62.90 63.52 1,807,840 -0.91(-1.42%)
Jun 09, 2022 66.50 66.70 64.40 64.43 1,211,403 -2.20(-3.30%)
Jun 08, 2022 67.78 67.89 66.51 66.63 1,339,758 -1.31(-1.93%)
Jun 07, 2022 67.15 68.04 66.53 67.94 1,423,570 +0.56(+0.83%)
Jun 06, 2022 68.42 68.84 67.25 67.38 1,346,289 -0.23(-0.34%)
Jun 03, 2022 68.13 69.49 67.50 67.61 1,710,121 -1.70(-2.46%)
Jun 02, 2022 68.64 70.04 66.66 69.31 4,053,039 +0.37(+0.54%)
Jun 01, 2022 68.07 70.07 67.76 68.94 2,864,809 +0.53(+0.78%)
May 31, 2022 68.74 69.21 68.10 68.41 3,069,879 -1.05(-1.51%)
May 27, 2022 68.15 69.46 67.87 69.45 2,002,982 +2.43(+3.63%)
May 26, 2022 65.53 67.40 65.36 67.02 2,196,974 +1.00(+1.51%)
May 25, 2022 64.08 66.81 63.84 66.02 1,467,647 +1.94(+3.03%)
May 24, 2022 64.84 65.08 62.39 64.08 1,738,914 -1.06(-1.62%)
May 23, 2022 63.65 65.83 63.64 65.14 2,176,784 +1.78(+2.81%)
May 20, 2022 65.44 65.62 61.40 63.36 2,592,431 -1.54(-2.37%)
May 19, 2022 66.00 66.35 62.85 64.90 3,510,844 -2.35(-3.49%)
May 18, 2022 69.52 69.69 66.85 67.25 1,386,369 -3.01(-4.29%)
May 17, 2022 69.23 70.34 69.03 70.26 1,335,579 +2.28(+3.36%)
May 16, 2022 67.82 68.49 67.03 67.98 1,288,652 +0.28(+0.41%)
May 13, 2022 67.36 67.92 66.28 67.70 2,096,622 +1.45(+2.20%)
May 12, 2022 66.14 67.25 64.87 66.25 2,052,505 -0.06(-0.09%)
May 11, 2022 69.03 70.06 66.25 66.31 2,199,370 -3.12(-4.49%)
May 10, 2022 69.16 70.46 67.86 69.42 2,394,577 +1.62(+2.38%)
May 09, 2022 68.22 68.83 67.37 67.81 1,708,830 -1.59(-2.29%)
May 06, 2022 69.39 70.53 68.49 69.40 1,761,689 -0.11(-0.16%)
May 05, 2022 71.67 72.48 68.86 69.51 2,112,821 -3.41(-4.68%)
May 04, 2022 70.58 72.95 70.00 72.92 2,107,043 +2.51(+3.56%)
May 03, 2022 70.74 70.82 69.62 70.41 2,477,329 +0.06(+0.08%)
May 02, 2022 69.85 70.55 68.85 70.36 2,603,460 +0.71(+1.02%)
Apr 29, 2022 71.26 72.37 69.60 69.64 2,776,769 -1.66(-2.33%)
Apr 28, 2022 71.78 72.31 70.72 71.31 4,172,347 +0.42(+0.59%)
Apr 27, 2022 71.54 71.66 69.47 70.89 2,319,624 -0.90(-1.26%)
Apr 26, 2022 73.23 73.48 71.66 71.79 1,266,605 -1.80(-2.44%)
Apr 25, 2022 72.24 73.63 71.18 73.59 1,882,743 +1.32(+1.83%)
Apr 22, 2022 73.67 73.89 72.19 72.27 1,241,781 -1.87(-2.53%)
Apr 21, 2022 75.46 75.77 73.76 74.14 1,341,023 -0.73(-0.98%)
Apr 20, 2022 74.15 75.96 73.86 74.87 1,921,580 +1.56(+2.13%)
Apr 19, 2022 72.32 73.68 72.10 73.31 1,929,627 +0.91(+1.26%)
Apr 18, 2022 71.78 72.73 71.73 72.40 1,292,682 +0.62(+0.86%)
Apr 14, 2022 73.47 73.97 71.74 71.78 985,502 -1.69(-2.30%)
Apr 13, 2022 72.63 73.80 72.51 73.47 1,359,072 +0.85(+1.17%)
Apr 12, 2022 72.37 74.86 72.31 72.63 2,654,384 -0.69(-0.95%)
Apr 11, 2022 73.89 74.05 72.92 73.32 1,828,328 -0.93(-1.25%)
Apr 08, 2022 75.07 75.35 73.94 74.25 1,980,456 -0.68(-0.90%)
Apr 07, 2022 75.88 76.81 74.40 74.93 2,358,428 -0.48(-0.63%)
Apr 06, 2022 76.53 76.53 75.28 75.40 2,249,486 -1.27(-1.65%)
Apr 05, 2022 78.74 79.13 76.54 76.67 1,462,008 -2.36(-2.99%)
Apr 04, 2022 77.77 79.27 77.51 79.03 1,540,640 +1.37(+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.