Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 60.49 60.90 59.09 59.92 3,791,774 -1.80(-2.92%)
Jun 29, 2022 62.77 63.07 61.22 61.72 3,630,136 -1.56(-2.47%)
Jun 28, 2022 65.92 66.18 63.12 63.29 2,819,388 -3.02(-4.56%)
Jun 27, 2022 68.92 69.35 66.03 66.31 2,787,667 -2.34(-3.41%)
Jun 24, 2022 66.27 68.70 65.65 68.65 5,505,791 +3.13(+4.77%)
Jun 23, 2022 64.45 65.99 64.37 65.53 2,634,853 +1.30(+2.02%)
Jun 22, 2022 64.64 65.34 63.90 64.23 2,968,821 -0.54(-0.84%)
Jun 21, 2022 66.25 66.44 64.43 64.78 3,559,244 -0.04(-0.06%)
Jun 17, 2022 62.52 65.65 62.51 64.81 9,124,632 +1.87(+2.96%)
Jun 16, 2022 63.93 64.57 62.19 62.95 4,187,140 -3.01(-4.57%)
Jun 15, 2022 65.12 66.81 64.69 65.96 3,641,954 +1.08(+1.66%)
Jun 14, 2022 64.34 65.78 63.79 64.89 4,973,735 +1.05(+1.64%)
Jun 13, 2022 64.72 65.18 63.08 63.84 4,792,475 -2.09(-3.17%)
Jun 10, 2022 66.58 67.57 65.40 65.92 4,117,465 -2.12(-3.11%)
Jun 09, 2022 69.58 70.29 68.04 68.04 3,455,614 -1.99(-2.84%)
Jun 08, 2022 70.63 71.70 69.19 70.03 3,056,183 -1.12(-1.57%)
Jun 07, 2022 69.62 71.38 68.65 71.15 3,796,055 -0.84(-1.16%)
Jun 06, 2022 73.22 73.22 71.75 71.98 2,828,531 -1.02(-1.39%)
Jun 03, 2022 73.12 74.12 72.79 73.00 2,528,442 -0.79(-1.07%)
Jun 02, 2022 73.15 73.82 71.92 73.79 2,453,545 +1.07(+1.47%)
Jun 01, 2022 75.03 75.29 72.30 72.72 3,703,768 -1.80(-2.41%)
May 31, 2022 76.07 77.46 73.92 74.51 5,421,218 -1.75(-2.30%)
May 27, 2022 74.67 77.06 74.62 76.27 3,652,571 +1.76(+2.36%)
May 26, 2022 73.77 76.64 73.66 74.51 5,012,793 +1.81(+2.49%)
May 25, 2022 64.48 73.26 64.32 72.70 11,160,591 +5.98(+8.97%)
May 24, 2022 66.27 68.92 64.91 66.71 16,319,509 +0.80(+1.21%)
May 23, 2022 65.71 66.41 62.98 65.92 8,414,912 +0.21(+0.32%)
May 20, 2022 67.20 67.26 62.72 65.71 5,346,085 -0.87(-1.31%)
May 19, 2022 67.19 69.39 65.71 66.58 5,873,066 -2.09(-3.04%)
May 18, 2022 71.50 72.25 67.24 68.67 10,337,003 -8.06(-10.51%)
May 17, 2022 78.09 78.84 74.27 76.73 4,779,695 -0.25(-0.32%)
May 16, 2022 77.82 78.50 74.48 76.98 3,329,861 -1.44(-1.84%)
May 13, 2022 79.07 80.20 77.27 78.42 3,387,846 -0.91(-1.14%)
May 12, 2022 76.18 81.34 76.18 79.33 3,563,372 +3.24(+4.26%)
May 11, 2022 80.80 81.70 75.71 76.09 3,353,778 -4.49(-5.58%)
May 10, 2022 83.22 84.23 79.26 80.58 3,134,829 -2.12(-2.57%)
May 09, 2022 81.56 83.68 81.38 82.71 2,953,038 -0.30(-0.36%)
May 06, 2022 83.26 84.99 80.83 83.00 2,177,197 -0.73(-0.87%)
May 05, 2022 87.43 87.43 82.64 83.73 2,487,212 -5.07(-5.71%)
May 04, 2022 85.59 89.15 85.28 88.80 2,572,445 +2.85(+3.32%)
May 03, 2022 84.80 86.81 84.05 85.95 2,234,956 +0.76(+0.90%)
May 02, 2022 81.72 85.26 80.71 85.18 2,276,071 +3.52(+4.31%)
Apr 29, 2022 84.49 84.97 81.39 81.66 2,346,028 -3.31(-3.90%)
Apr 28, 2022 84.98 85.73 83.31 84.98 1,588,085 +0.50(+0.59%)
Apr 27, 2022 84.78 86.08 83.00 84.48 2,528,297 +0.18(+0.22%)
Apr 26, 2022 84.25 85.85 83.02 84.29 2,992,558 -0.22(-0.26%)
Apr 25, 2022 82.22 84.68 81.09 84.51 1,815,676 +1.63(+1.96%)
Apr 22, 2022 84.58 84.67 82.23 82.89 2,154,106 -2.14(-2.52%)
Apr 21, 2022 86.98 87.85 84.66 85.03 1,809,485 -0.69(-0.81%)
Apr 20, 2022 87.20 87.34 85.33 85.72 1,475,960 -1.06(-1.22%)
Apr 19, 2022 84.73 87.29 84.27 86.78 1,992,461 +1.90(+2.24%)
Apr 18, 2022 85.08 85.82 83.50 84.88 1,792,887 -0.33(-0.38%)
Apr 14, 2022 86.72 87.87 84.90 85.21 2,224,052 -1.26(-1.46%)
Apr 13, 2022 84.40 86.94 83.79 86.47 2,063,925 +1.82(+2.15%)
Apr 12, 2022 86.96 88.64 84.40 84.66 3,465,262 -0.84(-0.99%)
Apr 11, 2022 84.19 87.11 84.12 85.50 2,189,460 +0.73(+0.86%)
Apr 08, 2022 81.53 87.09 80.82 84.78 4,369,013 +1.17(+1.40%)
Apr 07, 2022 82.66 84.28 81.85 83.60 2,639,588 +0.92(+1.11%)
Apr 06, 2022 82.62 83.15 80.37 82.69 2,915,919 -1.33(-1.58%)
Apr 05, 2022 85.39 86.05 83.59 84.01 2,622,470 -1.65(-1.93%)
Apr 04, 2022 82.87 85.89 82.41 85.67 2,900,316 +3.60(+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.