Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 51.51 53.80 51.19 53.14 9,107,819 +2.08(+4.07%)
Jun 23, 2022 52.25 52.65 50.42 51.06 9,661,961 -1.28(-2.45%)
Jun 22, 2022 52.30 52.79 51.57 52.34 10,386,537 -2.61(-4.75%)
Jun 21, 2022 56.34 56.69 54.91 54.95 6,391,158 +0.18(+0.33%)
Jun 17, 2022 55.16 55.96 53.97 54.77 12,744,395 -0.65(-1.17%)
Jun 16, 2022 55.67 55.97 54.65 55.42 7,641,584 -1.99(-3.47%)
Jun 15, 2022 59.02 59.66 56.77 57.41 6,387,277 -1.15(-1.96%)
Jun 14, 2022 58.28 59.13 57.46 58.56 7,128,801 -0.12(-0.20%)
Jun 13, 2022 60.49 60.58 57.97 58.68 8,508,465 -3.19(-5.16%)
Jun 10, 2022 65.01 65.08 61.86 61.87 6,454,929 -3.99(-6.06%)
Jun 09, 2022 66.90 67.02 65.81 65.86 3,113,562 -1.38(-2.05%)
Jun 08, 2022 67.06 67.81 66.85 67.24 3,200,654 -0.13(-0.19%)
Jun 07, 2022 66.76 67.46 66.42 67.37 4,873,910 +0.30(+0.45%)
Jun 06, 2022 67.04 67.61 66.67 67.07 3,117,305 +0.04(+0.06%)
Jun 03, 2022 67.59 68.16 66.68 67.03 4,966,758 -1.07(-1.57%)
Jun 02, 2022 68.43 68.97 67.10 68.10 4,605,243 -0.01(-0.01%)
Jun 01, 2022 68.65 69.79 68.00 68.11 5,962,657 +0.13(+0.19%)
May 31, 2022 68.64 68.75 67.61 67.98 7,875,891 -1.08(-1.56%)
May 27, 2022 67.59 69.07 67.32 69.06 4,784,312 +1.22(+1.80%)
May 26, 2022 67.17 68.29 66.91 67.84 5,732,235 +0.54(+0.80%)
May 25, 2022 66.71 67.68 66.40 67.30 6,264,955 +0.23(+0.34%)
May 24, 2022 67.20 67.39 65.47 67.07 4,664,288 -0.42(-0.62%)
May 23, 2022 67.80 68.13 66.84 67.49 6,582,203 -0.62(-0.91%)
May 20, 2022 68.88 69.73 66.87 68.11 5,223,288 -0.65(-0.95%)
May 19, 2022 68.31 69.57 67.80 68.76 4,988,190 -0.15(-0.22%)
May 18, 2022 69.41 70.38 68.50 68.91 4,623,165 -1.06(-1.51%)
May 17, 2022 69.61 70.29 68.90 69.97 4,502,568 +1.99(+2.93%)
May 16, 2022 67.31 68.60 66.68 67.98 4,027,487 +0.42(+0.62%)
May 13, 2022 67.50 68.32 67.26 67.56 3,924,505 +0.52(+0.78%)
May 12, 2022 66.53 67.39 65.67 67.04 6,035,181 +0.25(+0.37%)
May 11, 2022 66.40 68.50 65.82 66.79 5,683,319 +0.98(+1.49%)
May 10, 2022 67.43 67.85 65.28 65.81 7,885,786 -0.82(-1.23%)
May 09, 2022 66.84 67.81 66.47 66.63 7,272,605 -1.30(-1.91%)
May 06, 2022 68.07 68.37 66.65 67.93 5,807,926 -0.54(-0.79%)
May 05, 2022 70.26 70.36 67.53 68.47 6,530,557 -2.14(-3.03%)
May 04, 2022 68.82 70.78 68.43 70.61 5,588,096 +2.46(+3.61%)
May 03, 2022 67.12 68.33 67.06 68.15 4,625,454 +1.09(+1.63%)
May 02, 2022 67.15 67.31 65.81 67.06 7,250,166 +0.56(+0.84%)
Apr 29, 2022 68.12 68.72 66.31 66.50 6,514,510 -1.31(-1.93%)
Apr 28, 2022 68.04 68.04 66.11 67.81 5,533,372 +0.36(+0.53%)
Apr 27, 2022 68.12 68.33 67.05 67.45 5,408,119 +0.08(+0.12%)
Apr 26, 2022 68.24 68.98 67.35 67.37 6,611,801 -0.70(-1.03%)
Apr 25, 2022 67.41 68.34 65.53 68.07 7,250,643 -0.43(-0.63%)
Apr 22, 2022 70.07 71.23 68.24 68.50 7,439,575 -1.01(-1.45%)
Apr 21, 2022 69.00 71.86 68.89 69.51 10,280,481 +1.97(+2.92%)
Apr 20, 2022 67.07 68.17 67.04 67.54 5,018,655 +0.49(+0.73%)
Apr 19, 2022 66.03 67.35 65.91 67.05 5,291,715 +1.17(+1.78%)
Apr 18, 2022 65.49 66.48 65.30 65.88 4,959,558 +0.39(+0.60%)
Apr 14, 2022 64.49 66.00 64.39 65.49 7,000,377 +1.33(+2.07%)
Apr 13, 2022 63.49 64.23 63.22 64.16 3,464,258 +0.90(+1.42%)
Apr 12, 2022 62.51 63.75 62.29 63.26 4,137,609 +1.31(+2.11%)
Apr 11, 2022 61.35 62.62 61.15 61.95 2,760,335 +0.27(+0.44%)
Apr 08, 2022 61.77 62.28 61.32 61.68 3,913,900 +0.43(+0.70%)
Apr 07, 2022 61.80 61.80 60.03 61.25 4,644,863 -0.42(-0.68%)
Apr 06, 2022 63.21 63.29 61.29 61.67 4,976,941 -1.82(-2.87%)
Apr 05, 2022 64.00 64.64 63.41 63.49 3,431,501 -0.52(-0.81%)
Apr 04, 2022 64.51 64.51 63.32 64.01 3,650,007 -0.17(-0.26%)
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.