Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 68.86 70.07 68.24 69.44 804,903 +0.67(+0.97%)
Jun 29, 2022 68.21 69.23 67.94 68.78 437,616 +0.57(+0.83%)
Jun 28, 2022 69.10 69.60 68.01 68.21 665,664 -0.77(-1.11%)
Jun 27, 2022 68.69 69.53 68.15 68.98 531,570 -0.17(-0.24%)
Jun 24, 2022 68.20 69.15 67.99 69.14 670,379 +2.28(+3.40%)
Jun 23, 2022 66.16 67.35 66.10 66.87 678,496 +0.89(+1.36%)
Jun 22, 2022 64.99 66.63 64.90 65.97 852,124 +0.29(+0.44%)
Jun 21, 2022 66.18 66.36 65.64 65.69 738,051 +0.75(+1.15%)
Jun 17, 2022 64.86 65.76 64.50 64.94 952,656 +0.29(+0.45%)
Jun 16, 2022 64.58 65.10 64.01 64.65 1,066,189 -1.41(-2.14%)
Jun 15, 2022 65.86 66.65 64.79 66.06 892,252 +0.50(+0.76%)
Jun 14, 2022 66.42 66.58 64.87 65.57 1,159,816 -1.32(-1.98%)
Jun 13, 2022 66.67 67.46 66.48 66.89 1,179,473 -2.72(-3.91%)
Jun 10, 2022 70.09 70.48 69.30 69.61 975,290 -2.34(-3.26%)
Jun 09, 2022 73.61 74.15 71.94 71.96 744,576 -2.62(-3.52%)
Jun 08, 2022 74.24 75.22 74.13 74.58 636,872 -0.75(-0.99%)
Jun 07, 2022 73.81 75.35 73.72 75.32 624,051 +0.32(+0.42%)
Jun 06, 2022 76.01 76.33 74.75 75.01 734,578 -0.15(-0.20%)
Jun 03, 2022 75.13 75.40 74.47 75.16 767,180 -1.05(-1.38%)
Jun 02, 2022 75.39 76.22 74.37 76.21 1,191,426 +2.44(+3.31%)
Jun 01, 2022 74.63 75.00 72.86 73.76 1,205,140 -0.49(-0.66%)
May 31, 2022 74.85 75.20 73.88 74.25 1,225,883 -0.38(-0.51%)
May 27, 2022 73.85 74.95 73.85 74.63 669,588 +1.48(+2.02%)
May 26, 2022 72.40 73.63 72.11 73.15 781,282 +1.19(+1.66%)
May 25, 2022 71.88 72.46 71.31 71.96 636,633 -0.85(-1.17%)
May 24, 2022 72.68 73.37 72.53 72.81 782,664 -0.15(-0.20%)
May 23, 2022 72.26 73.32 71.84 72.96 667,123 +0.75(+1.03%)
May 20, 2022 71.89 72.25 70.72 72.21 955,827 +0.45(+0.62%)
May 19, 2022 70.52 72.48 70.51 71.77 1,036,717 +1.60(+2.28%)
May 18, 2022 70.63 71.50 70.06 70.17 632,897 -1.50(-2.09%)
May 17, 2022 71.04 72.40 70.94 71.67 1,102,322 +1.15(+1.63%)
May 16, 2022 70.54 71.01 69.85 70.52 924,838 +0.32(+0.45%)
May 13, 2022 69.66 70.97 69.20 70.20 1,469,217 +1.77(+2.58%)
May 12, 2022 68.21 69.01 67.65 68.43 1,752,843 -0.95(-1.37%)
May 11, 2022 68.35 71.03 68.23 69.38 2,742,860 +4.51(+6.95%)
May 10, 2022 64.28 65.67 63.70 64.87 1,751,728 +1.03(+1.62%)
May 09, 2022 66.05 66.44 63.51 63.84 1,997,212 -4.60(-6.72%)
May 06, 2022 69.20 69.20 67.99 68.44 1,243,348 -1.73(-2.46%)
May 05, 2022 71.15 71.60 69.42 70.17 945,943 -1.77(-2.46%)
May 04, 2022 70.45 72.03 69.81 71.94 958,593 +1.43(+2.03%)
May 03, 2022 70.78 71.15 70.29 70.51 728,694 +0.31(+0.45%)
May 02, 2022 70.79 71.02 69.07 70.19 873,626 -0.36(-0.51%)
Apr 29, 2022 71.38 72.23 70.43 70.55 1,071,827 -1.87(-2.59%)
Apr 28, 2022 72.86 72.98 71.53 72.42 1,507,962 -0.72(-0.99%)
Apr 27, 2022 73.46 73.98 72.94 73.14 854,625 -0.43(-0.58%)
Apr 26, 2022 75.74 75.76 73.52 73.57 955,972 -3.13(-4.08%)
Apr 25, 2022 76.15 76.94 75.75 76.70 880,018 -0.09(-0.12%)
Apr 22, 2022 79.06 79.06 76.79 76.79 1,161,697 -1.88(-2.39%)
Apr 21, 2022 80.42 80.84 78.60 78.67 816,753 -1.68(-2.10%)
Apr 20, 2022 78.69 80.65 78.41 80.36 943,778 +2.28(+2.92%)
Apr 19, 2022 76.55 78.48 76.42 78.08 882,824 +2.46(+3.25%)
Apr 18, 2022 75.45 76.12 75.09 75.62 613,651 -0.56(-0.74%)
Apr 14, 2022 77.67 77.82 76.18 76.19 684,165 -1.49(-1.91%)
Apr 13, 2022 77.40 77.98 76.56 77.67 959,956 -0.01(-0.01%)
Apr 12, 2022 79.83 80.13 77.46 77.68 1,608,191 -1.80(-2.27%)
Apr 11, 2022 80.09 80.75 79.40 79.49 927,744 -0.44(-0.55%)
Apr 08, 2022 79.78 80.77 79.52 79.92 1,129,845 -0.57(-0.71%)
Apr 07, 2022 79.96 80.90 79.71 80.50 506,886 +1.52(+1.92%)
Apr 06, 2022 78.35 78.99 77.82 78.98 698,891 +0.42(+0.53%)
Apr 05, 2022 79.12 79.33 78.39 78.56 474,236 -0.45(-0.56%)
Apr 04, 2022 79.29 79.43 78.60 79.01 501,380 +0.01(+0.01%)
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.