Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 55.45 57.70 54.57 57.48 917,252 +0.68(+1.20%)
Jul 01, 2022 56.49 57.20 54.71 56.80 1,177,932 -0.10(-0.18%)
Jun 30, 2022 56.76 57.83 55.54 56.90 1,037,261 -1.41(-2.42%)
Jun 29, 2022 60.64 60.64 57.36 58.31 986,077 -2.50(-4.11%)
Jun 28, 2022 62.93 63.83 60.66 60.81 1,149,327 -1.19(-1.92%)
Jun 27, 2022 63.43 63.66 61.85 62.00 1,198,271 -1.35(-2.13%)
Jun 24, 2022 62.57 64.09 62.37 63.35 1,364,956 +1.78(+2.89%)
Jun 23, 2022 60.40 61.80 60.01 61.57 1,137,476 +1.77(+2.96%)
Jun 22, 2022 59.59 61.06 59.56 59.80 1,783,441 -0.73(-1.21%)
Jun 21, 2022 62.98 63.56 60.43 60.53 1,056,965 -1.03(-1.67%)
Jun 17, 2022 58.97 61.73 58.60 61.56 2,710,452 +2.74(+4.66%)
Jun 16, 2022 61.48 61.56 57.82 58.82 1,842,369 -4.58(-7.22%)
Jun 15, 2022 62.68 64.41 62.22 63.40 1,751,851 +1.76(+2.86%)
Jun 14, 2022 61.51 62.65 61.05 61.64 1,694,861 +0.54(+0.88%)
Jun 13, 2022 63.21 63.84 60.54 61.10 1,796,285 -4.52(-6.89%)
Jun 10, 2022 65.67 66.97 65.00 65.62 1,321,377 -2.08(-3.07%)
Jun 09, 2022 70.48 70.48 67.65 67.70 1,241,151 -2.92(-4.13%)
Jun 08, 2022 69.89 71.42 69.22 70.62 1,237,587 -0.22(-0.31%)
Jun 07, 2022 68.65 71.53 68.65 70.84 1,275,217 -0.23(-0.32%)
Jun 06, 2022 72.01 72.61 70.67 71.07 1,299,590 -0.89(-1.24%)
Jun 03, 2022 70.08 72.18 70.08 71.96 1,503,472 -0.51(-0.70%)
Jun 02, 2022 73.95 74.17 71.52 72.47 3,071,781 +1.36(+1.91%)
Jun 01, 2022 72.37 74.37 70.05 71.11 1,907,325 +0.24(+0.34%)
May 31, 2022 70.36 71.71 69.03 70.87 1,707,318 +0.11(+0.16%)
May 27, 2022 69.80 70.86 69.68 70.76 1,345,671 +0.78(+1.11%)
May 26, 2022 67.26 70.60 67.26 69.98 1,538,397 +4.26(+6.48%)
May 25, 2022 61.31 66.27 61.23 65.72 1,139,051 +3.44(+5.52%)
May 24, 2022 62.98 62.98 60.35 62.28 1,332,970 -1.93(-3.01%)
May 23, 2022 65.37 66.03 63.52 64.21 1,068,309 -0.66(-1.02%)
May 20, 2022 65.80 65.80 62.21 64.87 1,162,337 +0.38(+0.59%)
May 19, 2022 64.42 65.93 63.71 64.49 1,282,496 -0.99(-1.51%)
May 18, 2022 67.04 69.00 65.30 65.48 1,588,887 -3.77(-5.44%)
May 17, 2022 69.36 70.57 67.33 69.25 1,221,565 +2.25(+3.36%)
May 16, 2022 67.39 68.61 66.41 67.00 1,172,494 -0.95(-1.40%)
May 13, 2022 65.03 68.47 65.03 67.95 1,230,538 +3.45(+5.35%)
May 12, 2022 64.97 68.22 62.72 64.50 2,227,159 +0.02(+0.03%)
May 11, 2022 66.20 67.19 64.40 64.48 3,947,319 -1.53(-2.32%)
May 10, 2022 67.97 67.99 65.05 66.01 2,617,442 -0.99(-1.48%)
May 09, 2022 66.52 68.56 65.72 67.00 3,011,979 -0.73(-1.08%)
May 06, 2022 66.23 69.05 64.64 67.73 2,260,749 +0.93(+1.39%)
May 05, 2022 71.03 71.74 65.65 66.80 2,404,532 -5.66(-7.81%)
May 04, 2022 72.70 73.12 68.55 72.46 3,561,523 -0.55(-0.75%)
May 03, 2022 74.58 75.58 72.15 73.01 1,244,948 -1.76(-2.35%)
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.