Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 72.34 73.17 71.25 72.70 7,123,056 -0.04(-0.05%)
Jun 29, 2022 72.53 73.42 71.99 72.74 9,438,484 +0.09(+0.12%)
Jun 28, 2022 74.61 76.03 72.51 72.65 7,575,786 -1.28(-1.73%)
Jun 27, 2022 74.23 74.65 73.53 73.93 7,010,100 -0.41(-0.55%)
Jun 24, 2022 72.01 74.38 71.90 74.34 18,925,780 +2.77(+3.87%)
Jun 23, 2022 70.29 71.72 69.96 71.57 6,919,759 +1.81(+2.59%)
Jun 22, 2022 68.88 70.26 68.73 69.76 7,042,905 +0.32(+0.47%)
Jun 21, 2022 69.53 69.64 68.55 69.44 8,271,462 +1.04(+1.52%)
Jun 17, 2022 67.65 68.94 67.35 68.40 10,329,126 +0.88(+1.30%)
Jun 16, 2022 68.93 69.10 66.95 67.52 10,658,465 -3.08(-4.37%)
Jun 15, 2022 69.71 71.64 69.58 70.61 8,070,910 +1.79(+2.60%)
Jun 14, 2022 69.33 70.27 68.08 68.82 8,021,186 -0.05(-0.07%)
Jun 13, 2022 69.56 70.44 68.44 68.87 9,750,869 -3.15(-4.37%)
Jun 10, 2022 73.30 74.03 72.01 72.02 9,136,681 -3.08(-4.11%)
Jun 09, 2022 74.21 76.39 73.98 75.10 13,918,252 +0.42(+0.56%)
Jun 08, 2022 75.09 75.92 74.48 74.68 5,435,746 -0.95(-1.26%)
Jun 07, 2022 74.78 75.90 74.48 75.63 5,795,070 +0.47(+0.62%)
Jun 06, 2022 75.85 77.37 74.74 75.17 7,605,966 -0.07(-0.09%)
Jun 03, 2022 75.19 76.04 74.54 75.23 10,944,166 -0.35(-0.47%)
Jun 02, 2022 72.84 75.66 72.19 75.59 10,760,712 +2.99(+4.12%)
Jun 01, 2022 74.95 75.07 72.38 72.60 7,965,219 -2.11(-2.83%)
May 31, 2022 73.25 75.81 72.85 74.71 24,525,904 +1.70(+2.33%)
May 27, 2022 71.60 73.02 71.52 73.01 8,929,531 +2.11(+2.98%)
May 26, 2022 69.43 71.16 69.35 70.89 9,393,294 +1.91(+2.77%)
May 25, 2022 69.21 69.95 68.46 68.98 8,767,463 -0.23(-0.33%)
May 24, 2022 69.45 69.79 67.82 69.21 9,693,286 -0.67(-0.95%)
May 23, 2022 70.17 70.68 69.07 69.88 11,284,915 +0.01(+0.01%)
May 20, 2022 69.36 69.88 68.01 69.87 16,732,803 +1.41(+2.06%)
May 19, 2022 67.67 68.92 66.93 68.46 11,760,481 +0.62(+0.91%)
May 18, 2022 69.62 69.99 67.36 67.84 11,111,636 -2.32(-3.31%)
May 17, 2022 70.44 70.76 69.32 70.16 13,084,323 +1.24(+1.80%)
May 16, 2022 71.32 71.80 68.81 68.92 12,011,573 -3.03(-4.21%)
May 13, 2022 68.41 72.07 68.41 71.95 19,077,458 +5.42(+8.15%)
May 12, 2022 65.81 66.65 65.09 66.53 16,238,247 +0.31(+0.47%)
May 11, 2022 67.61 68.00 66.12 66.21 12,821,084 -1.70(-2.50%)
May 10, 2022 70.74 70.93 67.68 67.91 14,901,954 -1.54(-2.22%)
May 09, 2022 71.11 72.34 69.30 69.45 13,605,341 -2.86(-3.96%)
May 06, 2022 72.80 72.96 71.08 72.32 11,814,887 -0.91(-1.24%)
May 05, 2022 76.01 76.76 72.89 73.22 20,224,394 -3.93(-5.10%)
May 04, 2022 74.95 78.32 73.63 77.15 32,024,096 +6.91(+9.83%)
May 03, 2022 71.56 71.63 69.35 70.25 16,439,640 -0.98(-1.38%)
May 02, 2022 71.12 71.56 69.43 71.23 13,097,672 +0.69(+0.98%)
Apr 29, 2022 71.84 72.55 70.39 70.54 9,758,502 -1.83(-2.53%)
Apr 28, 2022 71.47 72.86 70.75 72.37 9,330,052 +1.74(+2.46%)
Apr 27, 2022 71.24 72.23 70.58 70.63 8,956,544 -0.84(-1.18%)
Apr 26, 2022 73.23 73.32 71.47 71.47 9,307,584 -2.22(-3.01%)
Apr 25, 2022 73.13 73.79 72.51 73.70 10,854,307 +0.06(+0.08%)
Apr 22, 2022 74.56 75.11 73.51 73.64 10,915,285 -0.98(-1.32%)
Apr 21, 2022 76.60 76.73 74.40 74.62 8,615,258 -1.14(-1.51%)
Apr 20, 2022 76.84 77.04 75.60 75.77 8,854,024 -0.99(-1.29%)
Apr 19, 2022 75.25 77.06 75.05 76.76 9,118,437 +1.53(+2.04%)
Apr 18, 2022 74.70 75.58 74.55 75.23 8,245,389 +0.09(+0.13%)
Apr 14, 2022 76.31 76.63 74.89 75.13 10,141,540 -1.34(-1.75%)
Apr 13, 2022 75.49 76.84 75.24 76.47 9,093,084 +1.07(+1.42%)
Apr 12, 2022 76.39 76.81 75.27 75.41 8,964,706 -0.84(-1.10%)
Apr 11, 2022 76.44 77.25 75.88 76.25 9,120,712 -0.79(-1.03%)
Apr 08, 2022 78.62 78.62 76.87 77.04 9,826,781 -1.51(-1.92%)
Apr 07, 2022 78.43 78.91 76.98 78.55 11,500,191 -0.23(-0.29%)
Apr 06, 2022 79.05 79.28 77.56 78.78 11,179,749 -0.72(-0.90%)
Apr 05, 2022 81.80 81.86 79.21 79.50 18,542,554 -3.75(-4.51%)
Apr 04, 2022 83.06 83.60 81.45 83.25 17,192,682 -3.21(-3.72%)
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.