Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 60.00 61.19 59.27 59.99 625,491 -1.22(-1.99%)
Jun 29, 2022 66.39 66.39 60.97 61.21 525,773 -3.80(-5.85%)
Jun 28, 2022 66.53 66.61 64.18 65.01 610,206 -0.13(-0.20%)
Jun 27, 2022 66.53 67.40 64.88 65.14 774,689 -0.77(-1.17%)
Jun 24, 2022 61.46 66.16 60.61 65.91 1,029,222 +5.90(+9.83%)
Jun 23, 2022 61.62 62.25 58.09 60.01 898,972 -1.12(-1.83%)
Jun 22, 2022 64.34 65.25 61.13 61.13 612,156 -6.00(-8.94%)
Jun 21, 2022 64.64 67.58 64.05 67.13 484,207 +3.52(+5.53%)
Jun 17, 2022 67.19 67.77 61.24 63.61 1,394,490 -3.32(-4.96%)
Jun 16, 2022 68.76 69.79 66.01 66.93 776,589 -4.54(-6.35%)
Jun 15, 2022 72.60 73.42 69.65 71.47 750,060 -1.31(-1.80%)
Jun 14, 2022 74.40 75.45 71.82 72.78 363,581 +0.02(+0.03%)
Jun 13, 2022 76.78 76.78 71.87 72.76 865,455 -6.89(-8.65%)
Jun 10, 2022 80.03 81.40 77.84 79.65 323,070 -1.65(-2.03%)
Jun 09, 2022 80.90 81.89 78.88 81.30 314,406 -0.54(-0.66%)
Jun 08, 2022 80.67 82.16 80.21 81.84 529,280 +1.83(+2.29%)
Jun 07, 2022 80.00 80.43 79.25 80.01 861,856 +0.60(+0.76%)
Jun 06, 2022 76.90 79.46 75.66 79.41 622,665 +3.24(+4.25%)
Jun 03, 2022 74.57 76.63 73.38 76.17 485,436 +1.31(+1.75%)
Jun 02, 2022 72.71 75.22 72.71 74.86 546,167 +1.23(+1.67%)
Jun 01, 2022 74.57 75.68 71.87 73.63 704,685 +0.49(+0.67%)
May 31, 2022 76.90 77.98 70.88 73.14 716,068 -2.25(-2.98%)
May 27, 2022 73.48 75.45 72.75 75.39 648,521 +2.24(+3.06%)
May 26, 2022 75.44 75.47 73.07 73.15 548,614 -1.05(-1.42%)
May 25, 2022 72.78 74.66 72.44 74.20 331,011 +2.17(+3.01%)
May 24, 2022 71.73 72.75 70.34 72.03 248,983 -0.13(-0.18%)
May 23, 2022 71.00 72.29 68.84 72.16 368,583 +2.49(+3.57%)
May 20, 2022 68.09 69.73 66.88 69.67 247,709 +2.10(+3.11%)
May 19, 2022 64.95 67.98 64.93 67.57 350,423 +0.86(+1.29%)
May 18, 2022 70.28 70.28 65.70 66.71 333,954 -3.04(-4.36%)
May 17, 2022 68.64 69.94 67.04 69.75 350,111 +2.75(+4.10%)
May 16, 2022 67.76 69.34 66.86 67.00 488,715 -0.21(-0.31%)
May 13, 2022 66.71 68.73 66.44 67.21 560,553 +1.33(+2.02%)
May 12, 2022 65.74 66.84 63.42 65.88 638,218 -0.38(-0.57%)
May 11, 2022 69.97 71.05 65.92 66.26 432,316 -1.65(-2.43%)
May 10, 2022 66.41 68.16 63.86 67.91 652,061 +2.84(+4.36%)
May 09, 2022 70.97 71.60 64.19 65.07 799,868 -7.49(-10.32%)
May 06, 2022 70.76 72.87 68.83 72.56 533,473 +1.83(+2.59%)
May 05, 2022 75.77 75.77 68.41 70.73 638,704 +0.80(+1.14%)
May 04, 2022 68.39 70.33 65.55 69.93 504,557 +3.55(+5.35%)
May 03, 2022 64.51 66.80 64.30 66.38 443,813 +1.87(+2.90%)
May 02, 2022 63.40 64.72 61.02 64.51 432,756 +0.53(+0.83%)
Apr 29, 2022 68.02 68.21 63.65 63.98 483,285 -3.74(-5.52%)
Apr 28, 2022 64.16 68.89 62.01 67.72 521,056 +3.72(+5.81%)
Apr 27, 2022 66.20 66.98 63.73 64.00 570,531 -2.21(-3.34%)
Apr 26, 2022 68.95 70.61 66.16 66.21 624,427 -2.54(-3.69%)
Apr 25, 2022 66.40 69.78 65.28 68.75 656,785 -0.18(-0.26%)
Apr 22, 2022 70.34 72.07 67.78 68.93 706,798 -2.18(-3.07%)
Apr 21, 2022 76.05 76.53 69.89 71.11 540,947 -4.30(-5.70%)
Apr 20, 2022 75.35 76.63 75.06 75.41 675,398 +0.51(+0.68%)
Apr 19, 2022 73.33 75.33 72.31 74.90 485,461 +0.14(+0.19%)
Apr 18, 2022 75.50 77.08 74.36 74.76 341,382 +0.45(+0.61%)
Apr 14, 2022 75.15 75.93 73.83 74.31 252,435 -1.09(-1.45%)
Apr 13, 2022 75.00 76.06 74.26 75.40 298,866 +1.51(+2.04%)
Apr 12, 2022 75.97 77.85 73.84 73.89 266,380 -0.70(-0.94%)
Apr 11, 2022 75.38 76.37 72.28 74.59 389,825 -2.11(-2.75%)
Apr 08, 2022 78.05 78.39 76.55 76.70 377,506 -1.55(-1.98%)
Apr 07, 2022 78.98 80.29 76.41 78.25 265,853 +0.61(+0.79%)
Apr 06, 2022 78.91 79.78 76.55 77.64 411,878 -0.80(-1.02%)
Apr 05, 2022 82.77 84.00 77.80 78.44 632,591 -3.81(-4.63%)
Apr 04, 2022 82.00 83.71 80.70 82.25 670,998 +1.32(+1.63%)
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.