Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 68.28 68.28 65.21 66.86 6,129,529 -2.04(-2.96%)
Jun 29, 2022 71.13 71.23 68.13 68.90 5,463,703 -2.99(-4.16%)
Jun 28, 2022 76.20 78.09 71.41 71.89 4,775,155 -3.16(-4.21%)
Jun 27, 2022 81.40 81.81 74.07 75.05 6,039,805 -5.42(-6.74%)
Jun 24, 2022 79.81 81.12 77.66 80.47 5,922,336 +2.27(+2.90%)
Jun 23, 2022 71.69 78.78 69.88 78.20 6,664,897 +6.92(+9.71%)
Jun 22, 2022 69.99 73.19 69.67 71.28 3,461,284 -1.59(-2.18%)
Jun 21, 2022 72.05 75.78 71.66 72.87 4,910,925 +2.67(+3.80%)
Jun 17, 2022 70.56 72.22 67.90 70.20 6,545,002 +1.17(+1.69%)
Jun 16, 2022 69.93 72.87 67.98 69.03 5,840,279 -6.65(-8.79%)
Jun 15, 2022 71.75 77.46 71.52 75.68 5,297,144 +4.73(+6.67%)
Jun 14, 2022 71.00 73.74 68.75 70.95 5,833,070 +0.33(+0.47%)
Jun 13, 2022 71.89 73.80 69.27 70.62 7,134,180 -5.66(-7.42%)
Jun 10, 2022 79.82 80.99 74.47 76.28 5,876,366 -5.90(-7.18%)
Jun 09, 2022 86.15 86.54 81.82 82.18 6,297,375 -6.63(-7.47%)
Jun 08, 2022 87.61 89.92 87.32 88.81 9,083,486 +2.53(+2.93%)
Jun 07, 2022 80.79 87.24 80.12 86.28 7,764,678 +5.03(+6.19%)
Jun 06, 2022 81.85 85.20 80.51 81.25 5,121,784 +2.49(+3.16%)
Jun 03, 2022 80.73 82.20 78.31 78.76 4,655,302 -4.28(-5.15%)
Jun 02, 2022 78.84 84.17 78.77 83.04 5,816,311 +3.29(+4.13%)
Jun 01, 2022 82.86 83.95 77.65 79.75 6,358,061 -2.91(-3.52%)
May 31, 2022 87.02 89.74 81.33 82.66 12,990,227 -0.20(-0.24%)
May 27, 2022 80.75 84.23 80.40 82.86 6,388,293 +3.31(+4.16%)
May 26, 2022 75.47 80.80 74.48 79.55 5,816,459 +3.84(+5.07%)
May 25, 2022 72.70 77.77 71.91 75.71 8,537,114 +4.37(+6.13%)
May 24, 2022 75.17 75.50 70.61 71.34 5,970,727 -5.91(-7.65%)
May 23, 2022 78.95 80.38 76.11 77.25 6,955,058 -2.41(-3.03%)
May 20, 2022 78.86 82.46 75.35 79.66 11,149,782 +2.77(+3.60%)
May 19, 2022 73.94 79.26 72.70 76.89 9,151,759 +2.69(+3.63%)
May 18, 2022 78.29 79.55 73.27 74.20 8,859,134 -6.01(-7.49%)
May 17, 2022 79.30 83.21 75.00 80.21 21,747,210 +9.88(+14.05%)
May 16, 2022 72.20 75.33 69.33 70.33 10,928,331 -5.07(-6.72%)
May 13, 2022 64.66 76.00 64.48 75.40 17,415,544 +13.95(+22.70%)
May 12, 2022 56.41 64.19 54.06 61.45 15,845,179 +4.34(+7.60%)
May 11, 2022 63.50 64.85 56.69 57.11 14,379,791 -7.07(-11.02%)
May 10, 2022 66.52 68.75 62.00 64.18 10,369,880 -0.44(-0.68%)
May 09, 2022 72.75 72.76 62.53 64.62 17,454,436 -11.58(-15.20%)
May 06, 2022 81.41 81.90 74.00 76.20 9,516,720 -5.71(-6.97%)
May 05, 2022 87.42 87.59 79.75 81.91 7,215,940 -8.26(-9.16%)
May 04, 2022 86.04 90.38 81.50 90.17 5,375,144 +2.58(+2.95%)
May 03, 2022 86.13 90.03 85.48 87.59 3,293,936 -1.10(-1.24%)
May 02, 2022 80.28 88.86 80.13 88.69 4,874,349 +5.93(+7.17%)
Apr 29, 2022 88.29 92.18 82.45 82.76 7,659,558 -1.94(-2.29%)
Apr 28, 2022 82.53 86.08 79.67 84.70 4,756,758 +2.18(+2.64%)
Apr 27, 2022 82.98 86.35 80.88 82.52 4,720,428 -0.79(-0.95%)
Apr 26, 2022 88.50 89.01 83.15 83.31 4,754,560 -6.21(-6.94%)
Apr 25, 2022 85.50 90.42 84.03 89.52 6,841,154 +1.90(+2.17%)
Apr 22, 2022 92.64 95.79 87.20 87.62 8,016,652 -3.60(-3.95%)
Apr 21, 2022 100.61 102.25 90.31 91.22 7,376,721 -8.95(-8.93%)
Apr 20, 2022 106.80 107.60 99.18 100.17 4,604,177 -7.36(-6.84%)
Apr 19, 2022 102.46 108.83 101.01 107.53 3,526,512 +3.50(+3.36%)
Apr 18, 2022 107.26 107.67 101.83 104.03 4,014,359 -4.55(-4.19%)
Apr 14, 2022 111.64 113.13 106.65 108.58 4,317,776 -4.59(-4.06%)
Apr 13, 2022 109.54 116.60 107.50 113.17 4,335,797 +4.37(+4.02%)
Apr 12, 2022 114.91 118.49 108.03 108.80 5,328,168 -5.13(-4.50%)
Apr 11, 2022 113.80 115.37 108.30 113.93 5,168,596 -0.49(-0.43%)
Apr 08, 2022 116.00 117.35 112.95 114.42 4,714,782 -1.83(-1.57%)
Apr 07, 2022 119.31 121.99 113.18 116.25 5,105,381 -4.52(-3.74%)
Apr 06, 2022 122.89 122.90 115.67 120.77 4,608,222 -4.09(-3.28%)
Apr 05, 2022 131.37 132.64 124.04 124.86 5,565,557 -7.86(-5.92%)
Apr 04, 2022 126.00 136.43 125.06 132.72 7,808,947 +11.62(+9.60%)
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.