Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 59.16 60.98 58.81 59.63 1,564,569 -1.30(-2.13%)
Jun 29, 2022 64.92 65.61 60.50 60.93 1,205,286 -3.03(-4.74%)
Jun 28, 2022 62.75 64.12 61.95 63.96 2,244,844 +2.28(+3.70%)
Jun 27, 2022 59.63 62.66 58.92 61.67 2,047,306 +3.74(+6.45%)
Jun 24, 2022 58.51 59.76 55.80 57.94 15,930,972 +0.76(+1.34%)
Jun 23, 2022 59.75 60.42 55.58 57.17 2,342,878 -2.02(-3.42%)
Jun 22, 2022 61.74 62.76 58.67 59.20 2,359,402 -6.54(-9.95%)
Jun 21, 2022 64.32 66.04 63.25 65.74 2,031,998 +3.04(+4.85%)
Jun 17, 2022 70.61 71.22 61.26 62.70 4,118,809 -7.62(-10.83%)
Jun 16, 2022 73.95 75.20 69.97 70.32 1,630,748 -6.39(-8.33%)
Jun 15, 2022 79.24 80.33 74.99 76.71 1,275,163 -2.32(-2.94%)
Jun 14, 2022 78.84 80.74 76.62 79.03 1,534,470 +1.73(+2.24%)
Jun 13, 2022 78.37 79.70 75.51 77.30 1,477,595 -4.13(-5.08%)
Jun 10, 2022 82.40 82.98 79.62 81.43 1,437,495 -1.98(-2.38%)
Jun 09, 2022 80.68 86.35 80.06 83.41 1,653,042 +2.60(+3.22%)
Jun 08, 2022 83.35 83.55 80.56 80.81 1,318,025 -1.47(-1.79%)
Jun 07, 2022 80.58 83.65 80.24 82.28 1,891,146 +0.88(+1.08%)
Jun 06, 2022 81.45 82.81 80.20 81.40 1,298,598 +0.45(+0.56%)
Jun 03, 2022 79.85 81.78 79.20 80.95 1,302,818 +1.00(+1.25%)
Jun 02, 2022 78.64 80.94 78.12 79.95 1,231,813 +0.48(+0.61%)
Jun 01, 2022 77.61 80.36 77.11 79.47 1,846,122 +3.18(+4.17%)
May 31, 2022 77.12 78.93 75.07 76.28 2,313,372 +1.11(+1.47%)
May 27, 2022 69.12 75.75 68.57 75.18 1,734,589 +6.01(+8.70%)
May 26, 2022 69.38 70.93 68.43 69.16 1,035,933 +0.91(+1.33%)
May 25, 2022 65.73 68.74 65.73 68.26 1,547,099 +2.98(+4.56%)
May 24, 2022 67.27 67.89 64.40 65.28 1,206,635 -2.88(-4.23%)
May 23, 2022 67.41 68.21 64.52 68.16 1,405,264 +2.78(+4.25%)
May 20, 2022 65.67 66.59 63.46 65.38 1,178,783 +1.07(+1.66%)
May 19, 2022 60.71 65.19 60.35 64.31 1,341,395 +2.27(+3.67%)
May 18, 2022 64.79 65.97 61.23 62.04 1,210,531 -2.65(-4.10%)
May 17, 2022 65.31 66.04 64.34 64.69 1,579,006 +0.48(+0.75%)
May 16, 2022 63.99 65.53 63.56 64.21 1,341,455 +0.57(+0.89%)
May 13, 2022 63.43 64.95 62.15 63.64 1,500,025 +1.38(+2.21%)
May 12, 2022 62.29 64.28 61.02 62.26 1,324,232 -0.88(-1.39%)
May 11, 2022 64.67 67.81 63.01 63.14 1,234,117 +0.29(+0.46%)
May 10, 2022 63.70 65.89 60.83 62.85 1,365,649 -0.57(-0.90%)
May 09, 2022 68.40 68.40 62.35 63.42 1,423,674 -7.14(-10.12%)
May 06, 2022 71.38 73.26 69.25 70.56 1,227,749 +0.11(+0.15%)
May 05, 2022 73.26 74.86 69.11 70.45 1,609,113 -3.54(-4.78%)
May 04, 2022 72.90 74.22 70.45 73.99 1,050,189 +3.18(+4.49%)
May 03, 2022 66.56 72.08 66.56 70.81 1,076,730 +4.37(+6.57%)
May 02, 2022 66.00 67.18 64.02 66.44 1,126,880 -0.78(-1.16%)
Apr 29, 2022 68.85 70.66 66.70 67.22 938,026 -1.75(-2.54%)
Apr 28, 2022 67.99 70.00 65.87 68.98 709,701 +1.64(+2.43%)
Apr 27, 2022 67.43 68.24 65.15 67.34 726,528 +0.43(+0.65%)
Apr 26, 2022 68.26 69.97 66.88 66.91 1,164,120 -1.74(-2.54%)
Apr 25, 2022 66.52 69.38 63.92 68.65 1,249,906 -0.96(-1.38%)
Apr 22, 2022 71.81 72.72 69.32 69.61 921,248 -2.47(-3.42%)
Apr 21, 2022 75.40 75.59 71.46 72.08 984,062 -2.37(-3.18%)
Apr 20, 2022 74.17 75.20 72.91 74.45 1,041,564 +1.32(+1.81%)
Apr 19, 2022 74.65 75.73 72.52 73.13 1,194,173 -1.94(-2.58%)
Apr 18, 2022 75.88 76.53 74.69 75.07 967,668 +0.01(+0.01%)
Apr 14, 2022 74.58 76.30 74.45 75.06 839,206 +0.37(+0.49%)
Apr 13, 2022 72.94 74.74 72.29 74.69 942,916 +2.89(+4.03%)
Apr 12, 2022 71.79 74.02 71.27 71.80 994,388 +1.71(+2.43%)
Apr 11, 2022 68.95 71.41 67.60 70.10 1,175,063 -0.49(-0.70%)
Apr 08, 2022 71.26 71.96 70.53 70.59 746,527 +0.15(+0.22%)
Apr 07, 2022 70.89 71.93 68.73 70.43 707,131 +0.66(+0.94%)
Apr 06, 2022 70.52 71.82 69.23 69.78 765,400 -0.74(-1.05%)
Apr 05, 2022 73.54 74.90 70.43 70.52 587,264 -2.71(-3.70%)
Apr 04, 2022 73.56 74.40 71.68 73.23 705,497 +0.30(+0.41%)
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.