Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 65.79 66.86 65.01 66.77 2,868,115 +1.58(+2.42%)
Jun 30, 2022 65.81 66.25 64.29 65.19 3,485,369 -1.96(-2.92%)
Jun 29, 2022 68.29 68.61 66.60 67.15 3,336,792 -1.70(-2.47%)
Jun 28, 2022 71.72 72.00 68.67 68.85 2,591,559 -3.29(-4.56%)
Jun 27, 2022 74.98 75.45 71.84 72.14 2,562,402 -2.55(-3.41%)
Jun 24, 2022 72.10 74.74 71.42 74.69 5,060,879 +3.40(+4.77%)
Jun 23, 2022 70.12 71.79 70.03 71.29 2,421,936 +1.41(+2.02%)
Jun 22, 2022 70.32 71.08 69.52 69.88 2,728,917 -0.59(-0.84%)
Jun 21, 2022 72.07 72.28 70.09 70.47 3,271,629 -0.04(-0.06%)
Jun 17, 2022 68.02 71.42 68.00 70.51 8,387,289 +2.03(+2.96%)
Jun 16, 2022 69.55 70.25 67.66 68.48 3,848,786 -3.28(-4.57%)
Jun 15, 2022 70.84 72.68 70.38 71.76 3,347,655 +1.17(+1.66%)
Jun 14, 2022 70.00 71.56 69.40 70.59 4,571,818 +1.14(+1.64%)
Jun 13, 2022 70.41 70.91 68.62 69.45 4,405,205 -3.15(-4.34%)
Jun 10, 2022 73.32 74.41 72.03 72.60 3,738,866 -2.33(-3.11%)
Jun 09, 2022 76.63 77.41 74.93 74.93 3,137,872 -2.19(-2.84%)
Jun 08, 2022 77.78 78.96 76.20 77.12 2,775,168 -1.23(-1.57%)
Jun 07, 2022 76.67 78.61 75.60 78.35 3,447,009 -0.92(-1.16%)
Jun 06, 2022 80.63 80.63 79.01 79.27 2,568,449 -1.12(-1.39%)
Jun 03, 2022 80.52 81.62 80.16 80.39 2,295,953 -0.87(-1.07%)
Jun 02, 2022 80.56 81.30 79.20 81.26 2,227,943 +1.18(+1.47%)
Jun 01, 2022 82.63 82.91 79.62 80.08 3,363,208 -1.98(-2.41%)
May 31, 2022 83.77 85.30 81.40 82.06 4,922,739 -1.93(-2.30%)
May 27, 2022 82.23 84.86 82.18 83.99 3,316,719 +1.94(+2.36%)
May 26, 2022 81.24 84.40 81.12 82.05 4,551,869 +1.99(+2.49%)
May 25, 2022 71.01 80.68 70.83 80.06 10,134,379 +6.59(+8.97%)
May 24, 2022 72.98 75.89 71.48 73.47 14,818,936 +0.88(+1.21%)
May 23, 2022 72.36 73.14 69.36 72.59 7,641,164 +0.23(+0.32%)
May 20, 2022 74.00 74.07 69.07 72.36 4,854,515 -0.96(-1.31%)
May 19, 2022 73.99 76.42 72.36 73.32 5,333,040 -2.30(-3.04%)
May 18, 2022 78.74 79.57 74.05 75.62 9,386,519 -8.88(-10.51%)
May 17, 2022 86.00 86.82 81.79 84.50 4,340,204 -0.27(-0.32%)
May 16, 2022 85.70 86.45 82.02 84.77 3,023,682 -1.59(-1.84%)
May 13, 2022 87.08 88.32 85.09 86.36 3,076,335 -1.00(-1.14%)
May 12, 2022 83.89 89.58 83.89 87.36 3,235,722 +3.57(+4.26%)
May 11, 2022 88.98 89.97 83.38 83.79 3,045,400 -4.95(-5.58%)
May 10, 2022 91.65 92.76 87.28 88.74 2,846,583 -2.34(-2.57%)
May 09, 2022 89.82 92.15 89.62 91.08 2,681,508 -0.33(-0.36%)
May 06, 2022 91.69 93.60 89.01 91.41 1,977,005 -0.80(-0.87%)
May 05, 2022 96.28 96.28 91.01 92.21 2,258,514 -5.58(-5.71%)
May 04, 2022 94.26 98.18 93.91 97.79 2,335,911 +3.14(+3.32%)
May 03, 2022 93.39 95.60 92.56 94.65 2,029,453 +0.84(+0.90%)
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.