Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 61.95 65.14 61.86 63.90 15,218,064 +2.44(+3.97%)
Jun 30, 2022 62.75 63.00 59.08 61.46 16,777,472 -2.38(-3.73%)
Jun 29, 2022 64.77 65.72 62.41 63.84 13,450,981 -1.76(-2.68%)
Jun 28, 2022 69.10 70.20 64.81 65.60 14,802,722 -3.83(-5.52%)
Jun 27, 2022 70.79 71.75 66.95 69.43 14,687,143 -1.57(-2.21%)
Jun 24, 2022 68.22 71.01 66.83 71.00 23,357,194 +3.73(+5.54%)
Jun 23, 2022 61.41 67.63 60.80 67.27 23,215,500 +6.62(+10.92%)
Jun 22, 2022 59.43 62.88 59.24 60.65 15,095,833 +0.13(+0.21%)
Jun 21, 2022 59.72 62.61 59.45 60.52 17,093,408 +2.01(+3.44%)
Jun 17, 2022 56.21 59.45 56.01 58.51 21,840,348 +1.00(+1.74%)
Jun 16, 2022 60.42 61.14 56.72 57.51 22,697,616 -5.40(-8.58%)
Jun 15, 2022 61.17 64.43 60.47 62.91 24,337,132 +2.61(+4.33%)
Jun 14, 2022 63.52 63.69 59.45 60.30 23,248,292 -2.46(-3.92%)
Jun 13, 2022 66.16 68.78 62.50 62.76 26,434,340 -9.11(-12.68%)
Jun 10, 2022 75.86 76.24 70.23 71.87 21,323,892 -4.71(-6.15%)
Jun 09, 2022 84.63 84.96 76.49 76.58 19,608,682 -8.17(-9.64%)
Jun 08, 2022 84.60 87.55 83.87 84.75 12,749,101 +0.15(+0.18%)
Jun 07, 2022 81.88 85.20 80.25 84.60 14,297,132 +1.22(+1.46%)
Jun 06, 2022 84.86 87.09 81.95 83.38 13,965,758 +0.28(+0.34%)
Jun 03, 2022 85.36 86.67 82.66 83.10 13,965,994 -4.34(-4.96%)
Jun 02, 2022 81.52 88.85 81.44 87.44 19,092,506 +5.53(+6.75%)
Jun 01, 2022 87.35 89.21 81.35 81.91 20,510,970 -5.60(-6.40%)
May 31, 2022 90.00 90.60 85.80 87.51 19,295,774 -3.01(-3.33%)
May 27, 2022 84.29 90.99 83.50 90.52 19,852,232 +7.11(+8.52%)
May 26, 2022 75.57 83.86 74.76 83.41 16,572,956 +5.46(+7.00%)
May 25, 2022 75.80 78.95 74.31 77.95 17,732,720 +2.07(+2.73%)
May 24, 2022 81.40 81.62 74.16 75.88 20,556,818 -7.52(-9.02%)
May 23, 2022 83.82 84.15 79.05 83.40 19,674,128 -0.04(-0.05%)
May 20, 2022 88.01 90.25 78.89 83.44 22,634,540 -3.70(-4.25%)
May 19, 2022 82.90 89.92 82.08 87.14 24,072,690 +5.08(+6.19%)
May 18, 2022 82.73 89.10 81.48 82.06 24,805,890 -2.73(-3.22%)
May 17, 2022 82.50 85.56 78.88 84.79 21,664,922 +5.09(+6.39%)
May 16, 2022 82.27 84.69 79.31 79.70 18,873,536 -4.45(-5.29%)
May 13, 2022 80.37 85.23 80.13 84.15 28,356,496 +8.39(+11.07%)
May 12, 2022 68.79 78.14 65.10 75.76 35,181,636 +4.54(+6.37%)
May 11, 2022 82.97 85.15 70.33 71.22 40,052,396 -13.17(-15.61%)
May 10, 2022 87.29 91.47 80.39 84.39 25,789,090 +0.53(+0.63%)
May 09, 2022 93.06 93.97 80.82 83.86 31,290,658 -12.33(-12.82%)
May 06, 2022 98.67 98.68 88.56 96.19 36,807,312 +0.64(+0.67%)
May 05, 2022 103.51 104.14 93.12 95.55 22,803,998 -11.24(-10.53%)
May 04, 2022 102.25 107.21 93.65 106.79 25,322,256 +4.46(+4.36%)
May 03, 2022 104.16 108.00 100.48 102.33 14,671,994 -3.53(-3.33%)
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.