Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 60.44 60.85 59.05 59.87 3,794,863 -1.80(-2.92%)
Jun 29, 2022 62.72 63.01 61.17 61.67 3,633,092 -1.56(-2.47%)
Jun 28, 2022 65.87 66.13 63.07 63.23 2,821,684 -3.02(-4.56%)
Jun 27, 2022 68.86 69.30 65.98 66.26 2,789,938 -2.34(-3.41%)
Jun 24, 2022 66.22 68.64 65.60 68.60 5,510,275 +3.12(+4.77%)
Jun 23, 2022 64.40 65.94 64.32 65.48 2,636,999 +1.30(+2.02%)
Jun 22, 2022 64.58 65.28 63.85 64.18 2,971,239 -0.54(-0.84%)
Jun 21, 2022 66.19 66.39 64.37 64.72 3,562,143 -0.04(-0.06%)
Jun 17, 2022 62.47 65.60 62.45 64.76 9,132,064 +1.86(+2.96%)
Jun 16, 2022 63.88 64.52 62.14 62.90 4,190,551 -3.01(-4.57%)
Jun 15, 2022 65.06 66.75 64.64 65.91 3,644,920 +1.07(+1.66%)
Jun 14, 2022 64.29 65.72 63.74 64.83 4,977,787 +1.05(+1.64%)
Jun 13, 2022 64.67 65.13 63.02 63.79 4,796,379 -2.08(-3.17%)
Jun 10, 2022 66.52 67.51 65.35 65.87 4,120,819 -2.11(-3.11%)
Jun 09, 2022 69.53 70.23 67.98 67.98 3,458,429 -1.99(-2.84%)
Jun 08, 2022 70.57 71.64 69.14 69.97 3,058,672 -1.12(-1.57%)
Jun 07, 2022 69.56 71.32 68.59 71.09 3,799,147 -0.83(-1.16%)
Jun 06, 2022 73.16 73.16 71.69 71.92 2,830,835 -1.02(-1.39%)
Jun 03, 2022 73.06 74.05 72.73 72.94 2,530,502 -0.79(-1.07%)
Jun 02, 2022 73.09 73.76 71.86 73.73 2,455,544 +1.07(+1.47%)
Jun 01, 2022 74.97 75.23 72.24 72.66 3,706,785 -1.80(-2.41%)
May 31, 2022 76.01 77.39 73.86 74.45 5,425,634 -1.75(-2.30%)
May 27, 2022 74.61 76.99 74.56 76.21 3,655,547 +1.76(+2.36%)
May 26, 2022 73.71 76.58 73.60 74.44 5,016,877 +1.81(+2.49%)
May 25, 2022 64.43 73.20 64.26 72.64 11,169,683 +5.98(+8.97%)
May 24, 2022 66.22 68.86 64.85 66.66 16,332,803 +0.80(+1.21%)
May 23, 2022 65.65 66.36 62.93 65.86 8,421,767 +0.21(+0.32%)
May 20, 2022 67.14 67.20 62.67 65.65 5,350,440 -0.87(-1.31%)
May 19, 2022 67.13 69.34 65.65 66.52 5,877,850 -2.09(-3.04%)
May 18, 2022 71.44 72.19 67.19 68.61 10,345,423 -8.06(-10.51%)
May 17, 2022 78.03 78.77 74.21 76.67 4,783,589 -0.25(-0.32%)
May 16, 2022 77.76 78.44 74.42 76.91 3,332,574 -1.44(-1.84%)
May 13, 2022 79.01 80.13 77.20 78.36 3,390,606 -0.91(-1.14%)
May 12, 2022 76.11 81.28 76.11 79.26 3,566,275 +3.24(+4.26%)
May 11, 2022 80.73 81.63 75.65 76.02 3,356,510 -4.49(-5.58%)
May 10, 2022 83.16 84.16 79.19 80.51 3,137,383 -2.12(-2.57%)
May 09, 2022 81.49 83.61 81.31 82.64 2,955,444 -0.30(-0.36%)
May 06, 2022 83.19 84.92 80.76 82.94 2,178,971 -0.73(-0.87%)
May 05, 2022 87.36 87.36 82.57 83.66 2,489,238 -5.06(-5.71%)
May 04, 2022 85.52 89.08 85.21 88.73 2,574,541 +2.85(+3.32%)
May 03, 2022 84.73 86.74 83.98 85.88 2,236,777 +0.76(+0.90%)
May 02, 2022 81.66 85.19 80.64 85.11 2,277,925 +3.52(+4.31%)
Apr 29, 2022 84.43 84.90 81.32 81.59 2,347,939 -3.31(-3.90%)
Apr 28, 2022 84.91 85.66 83.25 84.91 1,589,379 +0.50(+0.59%)
Apr 27, 2022 84.72 86.01 82.93 84.41 2,530,356 +0.18(+0.22%)
Apr 26, 2022 84.18 85.78 82.95 84.23 2,994,996 -0.22(-0.26%)
Apr 25, 2022 82.16 84.61 81.02 84.44 1,817,155 +1.62(+1.96%)
Apr 22, 2022 84.52 84.60 82.17 82.82 2,155,861 -2.14(-2.52%)
Apr 21, 2022 86.91 87.78 84.59 84.96 1,810,959 -0.69(-0.81%)
Apr 20, 2022 87.13 87.27 85.26 85.65 1,477,162 -1.06(-1.22%)
Apr 19, 2022 84.66 87.22 84.20 86.71 1,994,084 +1.90(+2.24%)
Apr 18, 2022 85.01 85.75 83.44 84.82 1,794,347 -0.33(-0.38%)
Apr 14, 2022 86.65 87.80 84.83 85.14 2,225,864 -1.26(-1.46%)
Apr 13, 2022 84.33 86.87 83.72 86.40 2,065,606 +1.81(+2.15%)
Apr 12, 2022 86.89 88.57 84.33 84.59 3,468,085 -0.84(-0.99%)
Apr 11, 2022 84.13 87.04 84.05 85.43 2,191,243 +0.73(+0.86%)
Apr 08, 2022 81.47 87.02 80.75 84.71 4,372,572 +1.17(+1.40%)
Apr 07, 2022 82.59 84.21 81.78 83.54 2,641,738 +0.92(+1.11%)
Apr 06, 2022 82.56 83.09 80.31 82.62 2,918,295 -1.32(-1.58%)
Apr 05, 2022 85.32 85.98 83.52 83.94 2,624,606 -1.65(-1.93%)
Apr 04, 2022 82.80 85.82 82.34 85.60 2,902,678 +3.59(+4.38%)
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.