Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 69.76 70.56 67.89 70.00 5,538,006 -0.91(-1.28%)
Jul 28, 2022 68.55 71.28 66.13 70.91 8,675,678 +3.18(+4.70%)
Jul 27, 2022 66.03 68.07 65.13 67.73 2,717,413 +2.25(+3.44%)
Jul 26, 2022 66.38 66.86 65.13 65.47 3,626,339 -3.48(-5.05%)
Jul 25, 2022 70.12 70.26 68.41 68.96 2,427,603 -0.87(-1.25%)
Jul 22, 2022 71.67 72.81 69.32 69.83 3,254,771 -1.27(-1.79%)
Jul 21, 2022 70.73 71.13 69.08 71.10 2,572,084 +0.07(+0.10%)
Jul 20, 2022 69.29 71.23 68.82 71.03 3,694,324 +1.95(+2.83%)
Jul 19, 2022 67.26 69.55 66.97 69.07 3,016,736 +2.39(+3.59%)
Jul 18, 2022 66.56 68.42 66.32 66.68 2,799,450 +0.79(+1.20%)
Jul 15, 2022 65.89 65.99 64.67 65.89 2,724,515 +1.21(+1.87%)
Jul 14, 2022 64.15 64.97 63.19 64.68 2,196,667 -0.14(-0.21%)
Jul 13, 2022 62.64 65.24 62.58 64.82 2,428,151 +0.79(+1.24%)
Jul 12, 2022 63.98 65.54 63.57 64.03 2,494,873 +0.46(+0.73%)
Jul 11, 2022 64.75 65.38 63.37 63.56 1,956,452 -1.15(-1.77%)
Jul 08, 2022 63.82 65.03 62.87 64.71 2,279,162 +0.25(+0.40%)
Jul 07, 2022 62.49 64.54 62.30 64.45 2,591,085 +2.15(+3.46%)
Jul 06, 2022 63.47 63.76 61.12 62.30 2,909,880 -1.33(-2.09%)
Jul 05, 2022 60.11 63.64 59.92 63.63 3,586,120 +2.92(+4.81%)
Jul 01, 2022 59.82 60.79 59.11 60.71 3,154,467 +1.44(+2.42%)
Jun 30, 2022 59.84 60.24 58.45 59.27 3,833,348 -1.78(-2.92%)
Jun 29, 2022 62.09 62.38 60.55 61.05 3,669,937 -1.55(-2.47%)
Jun 28, 2022 65.21 65.46 62.44 62.60 2,850,300 -2.99(-4.56%)
Jun 27, 2022 68.17 68.60 65.32 65.59 2,818,232 -2.32(-3.41%)
Jun 24, 2022 65.56 67.96 64.94 67.91 5,566,157 +3.09(+4.77%)
Jun 23, 2022 63.75 65.27 63.67 64.82 2,663,742 +1.28(+2.02%)
Jun 22, 2022 63.94 64.63 63.21 63.54 3,001,372 -0.54(-0.84%)
Jun 21, 2022 65.53 65.72 63.73 64.07 3,598,268 -0.04(-0.06%)
Jun 17, 2022 61.85 64.94 61.83 64.11 9,224,676 +1.85(+2.96%)
Jun 16, 2022 63.24 63.87 61.52 62.26 4,233,048 -2.98(-4.57%)
Jun 15, 2022 64.41 66.08 63.99 65.25 3,681,884 +1.06(+1.66%)
Jun 14, 2022 63.65 65.06 63.10 64.18 5,028,268 +1.04(+1.64%)
Jun 13, 2022 64.02 64.47 62.39 63.15 4,845,020 -2.06(-3.17%)
Jun 10, 2022 65.86 66.84 64.69 65.21 4,162,610 -2.09(-3.11%)
Jun 09, 2022 68.83 69.53 67.30 67.30 3,493,502 -1.97(-2.84%)
Jun 08, 2022 69.86 70.92 68.44 69.27 3,089,691 -1.10(-1.57%)
Jun 07, 2022 68.87 70.61 67.90 70.37 3,837,675 -0.83(-1.16%)
Jun 06, 2022 72.42 72.42 70.97 71.20 2,859,544 -1.01(-1.39%)
Jun 03, 2022 72.32 73.31 72.00 72.21 2,556,164 -0.78(-1.07%)
Jun 02, 2022 72.36 73.02 71.14 72.99 2,480,446 +1.06(+1.47%)
Jun 01, 2022 74.22 74.47 71.51 71.93 3,744,377 -1.78(-2.41%)
May 31, 2022 75.24 76.62 73.11 73.71 5,480,657 -1.73(-2.30%)
May 27, 2022 73.86 76.22 73.81 75.44 3,692,619 +1.74(+2.36%)
May 26, 2022 72.97 75.81 72.86 73.70 5,067,755 +1.79(+2.49%)
May 25, 2022 63.78 72.47 63.62 71.91 11,282,958 +5.92(+8.97%)
May 24, 2022 65.55 68.17 64.20 65.99 16,498,439 +0.79(+1.21%)
May 23, 2022 64.99 65.69 62.30 65.20 8,507,175 +0.21(+0.32%)
May 20, 2022 66.47 66.53 62.04 64.99 5,404,701 -0.86(-1.31%)
May 19, 2022 66.46 68.64 64.99 65.86 5,937,459 -2.07(-3.04%)
May 18, 2022 70.72 71.47 66.51 67.92 10,450,340 -7.98(-10.51%)
May 17, 2022 77.25 77.98 73.46 75.90 4,832,100 -0.24(-0.32%)
May 16, 2022 76.98 77.65 73.67 76.14 3,366,370 -1.43(-1.84%)
May 13, 2022 78.22 79.33 76.43 77.57 3,424,991 -0.90(-1.14%)
May 12, 2022 75.35 80.46 75.35 78.47 3,602,442 +3.21(+4.26%)
May 11, 2022 79.92 80.81 74.89 75.26 3,390,550 -4.45(-5.58%)
May 10, 2022 82.32 83.32 78.40 79.71 3,169,200 -2.10(-2.57%)
May 09, 2022 80.68 82.77 80.50 81.81 2,985,416 -0.30(-0.36%)
May 06, 2022 82.36 84.07 79.95 82.10 2,201,068 -0.72(-0.87%)
May 05, 2022 86.48 86.48 81.75 82.82 2,514,482 -5.01(-5.71%)
May 04, 2022 84.66 88.19 84.35 87.84 2,600,650 +2.82(+3.32%)
May 03, 2022 83.88 85.87 83.14 85.01 2,259,461 +0.75(+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.