Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 58.67 58.89 54.74 57.10 1,902,709 -2.90(-4.83%)
Jun 29, 2022 60.00 61.72 58.74 60.00 1,160,236 +0.22(+0.37%)
Jun 28, 2022 62.96 64.41 59.59 59.78 1,378,758 -3.68(-5.80%)
Jun 27, 2022 66.21 67.39 62.89 63.46 1,525,203 -2.38(-3.61%)
Jun 24, 2022 62.07 65.85 62.02 65.84 3,263,603 +4.99(+8.20%)
Jun 23, 2022 56.68 61.17 55.75 60.85 1,767,407 +5.28(+9.50%)
Jun 22, 2022 53.37 57.52 52.99 55.57 1,519,599 +1.13(+2.08%)
Jun 21, 2022 54.11 56.21 53.00 54.44 2,103,311 +0.95(+1.78%)
Jun 17, 2022 51.10 54.70 50.54 53.49 3,093,722 +2.58(+5.07%)
Jun 16, 2022 52.47 53.59 50.67 50.91 2,973,363 -3.96(-7.22%)
Jun 15, 2022 54.48 56.46 52.80 54.87 1,934,400 +1.46(+2.73%)
Jun 14, 2022 56.28 56.50 52.53 53.41 2,128,657 -1.87(-3.38%)
Jun 13, 2022 57.76 58.99 54.12 55.28 3,920,391 -5.12(-8.48%)
Jun 10, 2022 63.16 63.48 58.33 60.40 3,202,129 -5.00(-7.65%)
Jun 09, 2022 70.18 70.35 65.32 65.40 2,624,593 -6.18(-8.63%)
Jun 08, 2022 73.88 74.57 70.42 71.58 1,939,593 -2.46(-3.32%)
Jun 07, 2022 69.90 77.37 69.75 74.04 5,741,034 +1.91(+2.65%)
Jun 06, 2022 72.29 73.74 69.73 72.13 4,227,207 +1.37(+1.94%)
Jun 03, 2022 72.93 74.85 70.22 70.76 1,602,818 -4.17(-5.57%)
Jun 02, 2022 68.40 75.47 68.40 74.93 2,194,950 +6.24(+9.08%)
Jun 01, 2022 69.66 74.06 67.43 68.69 2,630,706 -0.10(-0.15%)
May 31, 2022 72.05 72.55 67.42 68.79 2,606,393 -3.79(-5.22%)
May 27, 2022 70.57 73.15 70.28 72.58 1,650,520 +3.17(+4.57%)
May 26, 2022 66.14 70.50 65.08 69.41 1,141,239 +2.44(+3.64%)
May 25, 2022 63.40 68.14 63.22 66.97 1,360,019 +2.89(+4.51%)
May 24, 2022 69.06 69.06 63.73 64.08 2,167,011 -5.66(-8.12%)
May 23, 2022 69.46 72.00 67.64 69.74 1,872,647 +0.74(+1.07%)
May 20, 2022 72.44 72.93 63.81 69.00 2,899,813 -2.73(-3.81%)
May 19, 2022 65.47 72.94 65.35 71.73 2,423,738 +6.65(+10.22%)
May 18, 2022 67.61 69.12 63.76 65.08 2,072,222 -4.04(-5.84%)
May 17, 2022 71.62 72.67 66.18 69.12 1,307,909 +1.23(+1.81%)
May 16, 2022 72.04 74.26 67.82 67.89 1,418,700 -5.26(-7.19%)
May 13, 2022 67.95 73.26 67.95 73.15 2,049,460 +7.14(+10.82%)
May 12, 2022 59.80 68.03 58.43 66.01 3,280,443 +1.50(+2.33%)
May 11, 2022 67.14 70.20 64.10 64.51 2,093,171 -3.32(-4.89%)
May 10, 2022 71.33 72.63 64.18 67.83 2,648,140 -0.72(-1.05%)
May 09, 2022 73.97 75.25 67.93 68.55 2,530,018 -7.47(-9.83%)
May 06, 2022 82.80 82.80 74.74 76.02 2,513,356 -8.12(-9.65%)
May 05, 2022 90.79 90.79 83.20 84.14 1,405,960 -7.82(-8.50%)
May 04, 2022 86.74 92.70 81.63 91.96 1,811,447 +5.21(+6.01%)
May 03, 2022 88.01 89.86 84.97 86.75 1,177,584 -2.18(-2.45%)
May 02, 2022 85.68 89.17 84.29 88.93 909,824 +2.63(+3.05%)
Apr 29, 2022 90.27 93.44 86.13 86.30 1,241,956 -4.11(-4.55%)
Apr 28, 2022 88.36 91.88 83.50 90.41 1,914,219 +3.96(+4.58%)
Apr 27, 2022 87.98 90.03 85.59 86.45 1,393,384 -0.84(-0.96%)
Apr 26, 2022 92.20 92.20 87.09 87.29 1,738,438 -5.47(-5.90%)
Apr 25, 2022 88.33 92.96 88.11 92.76 1,160,883 +3.28(+3.67%)
Apr 22, 2022 92.18 94.61 88.17 89.48 1,417,241 -1.85(-2.03%)
Apr 21, 2022 95.44 96.99 90.33 91.33 1,658,102 -2.31(-2.47%)
Apr 20, 2022 99.56 100.00 93.61 93.64 2,106,611 -5.63(-5.67%)
Apr 19, 2022 95.98 101.83 94.89 99.27 1,575,288 +4.04(+4.24%)
Apr 18, 2022 100.21 100.21 92.80 95.23 1,924,250 -4.67(-4.67%)
Apr 14, 2022 105.81 105.81 99.24 99.90 1,595,552 -5.48(-5.20%)
Apr 13, 2022 102.80 106.31 100.26 105.38 1,381,591 +2.60(+2.53%)
Apr 12, 2022 106.75 110.17 102.44 102.78 1,928,315 -2.88(-2.73%)
Apr 11, 2022 101.52 108.54 97.72 105.66 2,990,246 +1.62(+1.56%)
Apr 08, 2022 104.73 111.61 103.52 104.04 2,907,534 -0.69(-0.66%)
Apr 07, 2022 104.81 107.71 101.33 104.73 2,357,203 +2.45(+2.40%)
Apr 06, 2022 102.31 103.39 98.83 102.28 2,739,040 -2.23(-2.13%)
Apr 05, 2022 108.54 108.54 102.48 104.51 1,281,356 -4.09(-3.77%)
Apr 04, 2022 103.68 109.53 102.95 108.60 1,414,324 +5.84(+5.68%)
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.