Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 74.00 75.74 73.93 75.45 8,254,655 +0.73(+0.98%)
Jun 29, 2022 71.53 75.00 71.50 74.72 10,604,753 +4.46(+6.35%)
Jun 28, 2022 71.14 71.71 70.08 70.26 3,695,830 -0.78(-1.10%)
Jun 27, 2022 70.57 71.11 70.23 71.04 2,875,650 +0.41(+0.58%)
Jun 24, 2022 69.25 70.74 68.82 70.63 4,449,067 +1.65(+2.39%)
Jun 23, 2022 68.27 69.16 67.99 68.98 3,461,423 +1.08(+1.59%)
Jun 22, 2022 67.81 68.44 67.34 67.90 4,137,549 +0.05(+0.07%)
Jun 21, 2022 67.32 68.28 66.51 67.85 3,915,310 +1.62(+2.45%)
Jun 17, 2022 66.80 67.30 65.69 66.23 5,405,835 -0.52(-0.78%)
Jun 16, 2022 65.92 67.11 64.94 66.75 3,859,000 +0.41(+0.62%)
Jun 15, 2022 66.50 67.16 65.84 66.34 2,869,537 -0.11(-0.17%)
Jun 14, 2022 67.17 67.48 65.83 66.45 3,042,238 -0.61(-0.91%)
Jun 13, 2022 67.64 68.16 66.78 67.06 3,834,544 -1.32(-1.93%)
Jun 10, 2022 67.28 68.82 67.22 68.38 3,362,328 +0.45(+0.66%)
Jun 09, 2022 69.10 69.49 67.89 67.93 3,121,095 -0.97(-1.41%)
Jun 08, 2022 69.13 69.39 68.52 68.90 2,630,121 -0.26(-0.38%)
Jun 07, 2022 68.07 69.28 68.00 69.16 2,630,606 +0.39(+0.57%)
Jun 06, 2022 68.71 68.94 68.12 68.77 2,154,123 +0.38(+0.56%)
Jun 03, 2022 68.66 69.04 67.80 68.39 2,410,585 -0.29(-0.42%)
Jun 02, 2022 69.08 69.26 67.27 68.68 3,350,403 -0.44(-0.64%)
Jun 01, 2022 69.80 69.91 68.03 69.12 3,431,779 -0.73(-1.05%)
May 31, 2022 69.54 70.22 68.65 69.85 5,961,367 -0.04(-0.06%)
May 27, 2022 69.40 69.92 69.13 69.89 2,667,690 +0.43(+0.62%)
May 26, 2022 69.19 70.23 68.96 69.46 2,635,876 +0.20(+0.29%)
May 25, 2022 69.13 69.51 68.71 69.26 2,876,484 +0.12(+0.17%)
May 24, 2022 67.74 69.19 67.69 69.14 2,345,788 +1.66(+2.46%)
May 23, 2022 67.77 68.52 67.33 67.48 3,504,825 +0.47(+0.70%)
May 20, 2022 66.59 67.23 65.51 67.01 4,803,655 +0.88(+1.33%)
May 19, 2022 66.30 66.71 65.05 66.13 4,364,702 -1.44(-2.13%)
May 18, 2022 72.53 72.65 67.14 67.57 5,645,447 -5.34(-7.32%)
May 17, 2022 73.11 73.17 70.80 72.91 4,174,023 -0.55(-0.75%)
May 16, 2022 73.10 73.62 72.84 73.46 3,379,013 +0.36(+0.49%)
May 13, 2022 72.38 73.15 71.95 73.10 3,366,738 +0.89(+1.23%)
May 12, 2022 72.14 72.86 71.50 72.21 3,218,129 +0.41(+0.57%)
May 11, 2022 71.40 72.61 71.15 71.80 2,656,572 +0.06(+0.08%)
May 10, 2022 73.21 73.99 71.51 71.74 3,472,334 -1.76(-2.39%)
May 09, 2022 71.15 73.74 70.95 73.50 6,105,984 +2.10(+2.94%)
May 06, 2022 70.47 71.51 70.47 71.40 2,759,581 +0.65(+0.92%)
May 05, 2022 70.78 71.22 70.36 70.75 3,168,617 -0.06(-0.08%)
May 04, 2022 69.69 70.86 69.57 70.81 3,012,578 +1.16(+1.67%)
May 03, 2022 69.39 70.40 68.98 69.65 3,703,471 +0.17(+0.24%)
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.