Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 59.84 60.24 58.45 59.27 3,833,348 -1.78(-2.92%)
Jun 29, 2022 62.09 62.38 60.55 61.05 3,669,937 -1.55(-2.47%)
Jun 28, 2022 65.21 65.46 62.44 62.60 2,850,300 -2.99(-4.56%)
Jun 27, 2022 68.17 68.60 65.32 65.59 2,818,232 -2.32(-3.41%)
Jun 24, 2022 65.56 67.96 64.94 67.91 5,566,157 +3.09(+4.77%)
Jun 23, 2022 63.75 65.27 63.67 64.82 2,663,742 +1.28(+2.02%)
Jun 22, 2022 63.94 64.63 63.21 63.54 3,001,372 -0.54(-0.84%)
Jun 21, 2022 65.53 65.72 63.73 64.07 3,598,268 -0.04(-0.06%)
Jun 17, 2022 61.85 64.94 61.83 64.11 9,224,676 +1.85(+2.96%)
Jun 16, 2022 63.24 63.87 61.52 62.26 4,233,048 -2.98(-4.57%)
Jun 15, 2022 64.41 66.08 63.99 65.25 3,681,884 +1.06(+1.66%)
Jun 14, 2022 63.65 65.06 63.10 64.18 5,028,268 +1.04(+1.64%)
Jun 13, 2022 64.02 64.47 62.39 63.15 4,845,020 -2.06(-3.17%)
Jun 10, 2022 65.86 66.84 64.69 65.21 4,162,610 -2.09(-3.11%)
Jun 09, 2022 68.83 69.53 67.30 67.30 3,493,502 -1.97(-2.84%)
Jun 08, 2022 69.86 70.92 68.44 69.27 3,089,691 -1.10(-1.57%)
Jun 07, 2022 68.87 70.61 67.90 70.37 3,837,675 -0.83(-1.16%)
Jun 06, 2022 72.42 72.42 70.97 71.20 2,859,544 -1.01(-1.39%)
Jun 03, 2022 72.32 73.31 72.00 72.21 2,556,164 -0.78(-1.07%)
Jun 02, 2022 72.36 73.02 71.14 72.99 2,480,446 +1.06(+1.47%)
Jun 01, 2022 74.22 74.47 71.51 71.93 3,744,377 -1.78(-2.41%)
May 31, 2022 75.24 76.62 73.11 73.71 5,480,657 -1.73(-2.30%)
May 27, 2022 73.86 76.22 73.81 75.44 3,692,619 +1.74(+2.36%)
May 26, 2022 72.97 75.81 72.86 73.70 5,067,755 +1.79(+2.49%)
May 25, 2022 63.78 72.47 63.62 71.91 11,282,958 +5.92(+8.97%)
May 24, 2022 65.55 68.17 64.20 65.99 16,498,439 +0.79(+1.21%)
May 23, 2022 64.99 65.69 62.30 65.20 8,507,175 +0.21(+0.32%)
May 20, 2022 66.47 66.53 62.04 64.99 5,404,701 -0.86(-1.31%)
May 19, 2022 66.46 68.64 64.99 65.86 5,937,459 -2.07(-3.04%)
May 18, 2022 70.72 71.47 66.51 67.92 10,450,340 -7.98(-10.51%)
May 17, 2022 77.25 77.98 73.46 75.90 4,832,100 -0.24(-0.32%)
May 16, 2022 76.98 77.65 73.67 76.14 3,366,370 -1.43(-1.84%)
May 13, 2022 78.22 79.33 76.43 77.57 3,424,991 -0.90(-1.14%)
May 12, 2022 75.35 80.46 75.35 78.47 3,602,442 +3.21(+4.26%)
May 11, 2022 79.92 80.81 74.89 75.26 3,390,550 -4.45(-5.58%)
May 10, 2022 82.32 83.32 78.40 79.71 3,169,200 -2.10(-2.57%)
May 09, 2022 80.68 82.77 80.50 81.81 2,985,416 -0.30(-0.36%)
May 06, 2022 82.36 84.07 79.95 82.10 2,201,068 -0.72(-0.87%)
May 05, 2022 86.48 86.48 81.75 82.82 2,514,482 -5.01(-5.71%)
May 04, 2022 84.66 88.19 84.35 87.84 2,600,650 +2.82(+3.32%)
May 03, 2022 83.88 85.87 83.14 85.01 2,259,461 +0.75(+0.90%)
May 02, 2022 80.84 84.33 79.83 84.26 2,301,026 +3.49(+4.31%)
Apr 29, 2022 83.58 84.04 80.51 80.78 2,371,750 -3.28(-3.90%)
Apr 28, 2022 84.05 84.80 82.41 84.05 1,605,498 +0.49(+0.59%)
Apr 27, 2022 83.87 85.15 82.10 83.56 2,556,017 +0.18(+0.22%)
Apr 26, 2022 83.34 84.92 82.12 83.38 3,025,369 -0.22(-0.26%)
Apr 25, 2022 81.33 83.76 80.21 83.60 1,835,584 +1.61(+1.96%)
Apr 22, 2022 83.67 83.75 81.34 81.99 2,177,724 -2.12(-2.52%)
Apr 21, 2022 86.04 86.90 83.74 84.11 1,829,325 -0.68(-0.81%)
Apr 20, 2022 86.25 86.39 84.40 84.79 1,492,142 -1.05(-1.22%)
Apr 19, 2022 83.81 86.34 83.35 85.84 2,014,306 +1.88(+2.24%)
Apr 18, 2022 84.15 84.89 82.60 83.96 1,812,544 -0.32(-0.38%)
Apr 14, 2022 85.78 86.92 83.98 84.29 2,248,437 -1.25(-1.46%)
Apr 13, 2022 83.49 86.00 82.88 85.54 2,086,554 +1.80(+2.15%)
Apr 12, 2022 86.02 87.68 83.49 83.74 3,503,256 -0.84(-0.99%)
Apr 11, 2022 83.28 86.16 83.21 84.57 2,213,465 +0.72(+0.86%)
Apr 08, 2022 80.65 86.15 79.94 83.86 4,416,916 +1.16(+1.40%)
Apr 07, 2022 81.76 83.36 80.96 82.70 2,668,529 +0.91(+1.11%)
Apr 06, 2022 81.73 82.25 79.50 81.79 2,947,890 -1.31(-1.58%)
Apr 05, 2022 84.47 85.12 82.68 83.10 2,651,223 -1.63(-1.93%)
Apr 04, 2022 81.97 84.96 81.51 84.74 2,932,115 +3.56(+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.