Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 75.80 76.67 73.77 76.06 5,097,040 -0.99(-1.28%)
Jul 28, 2022 74.48 77.45 71.85 77.05 7,984,874 +3.46(+4.70%)
Jul 27, 2022 71.74 73.96 70.76 73.59 2,501,038 +2.45(+3.44%)
Jul 26, 2022 72.13 72.64 70.76 71.14 3,337,591 -3.78(-5.05%)
Jul 25, 2022 76.19 76.34 74.33 74.92 2,234,304 -0.95(-1.25%)
Jul 22, 2022 77.86 79.11 75.32 75.87 2,995,609 -1.38(-1.79%)
Jul 21, 2022 76.85 77.28 75.06 77.25 2,367,281 +0.08(+0.10%)
Jul 20, 2022 75.29 77.39 74.77 77.17 3,400,162 +2.12(+2.83%)
Jul 19, 2022 73.07 75.56 72.77 75.05 2,776,528 +2.60(+3.59%)
Jul 18, 2022 72.31 74.34 72.06 72.45 2,576,543 +0.86(+1.20%)
Jul 15, 2022 71.59 71.70 70.27 71.59 2,507,575 +1.31(+1.87%)
Jul 14, 2022 69.70 70.59 68.66 70.28 2,021,757 -0.15(-0.21%)
Jul 13, 2022 68.06 70.88 68.00 70.43 2,234,809 +0.86(+1.24%)
Jul 12, 2022 69.52 71.21 69.07 69.57 2,296,218 +0.50(+0.73%)
Jul 11, 2022 70.35 71.04 68.86 69.06 1,800,669 -1.24(-1.77%)
Jul 08, 2022 69.34 70.65 68.31 70.31 2,097,683 +0.28(+0.39%)
Jul 07, 2022 67.90 70.12 67.69 70.03 2,384,769 +2.34(+3.46%)
Jul 06, 2022 68.96 69.28 66.41 67.69 2,678,180 -1.44(-2.09%)
Jul 05, 2022 65.31 69.14 65.10 69.13 3,300,574 +3.17(+4.81%)
Jul 01, 2022 64.99 66.05 64.22 65.96 2,903,291 +1.56(+2.42%)
Jun 30, 2022 65.01 65.45 63.51 64.40 3,528,116 -1.94(-2.92%)
Jun 29, 2022 67.46 67.78 65.79 66.34 3,377,717 -1.68(-2.47%)
Jun 28, 2022 70.85 71.13 67.84 68.02 2,623,344 -3.25(-4.56%)
Jun 27, 2022 74.07 74.54 70.97 71.27 2,593,829 -2.52(-3.41%)
Jun 24, 2022 71.23 73.83 70.55 73.78 5,122,949 +3.36(+4.77%)
Jun 23, 2022 69.27 70.92 69.18 70.43 2,451,640 +1.39(+2.02%)
Jun 22, 2022 69.47 70.22 68.68 69.03 2,762,386 -0.58(-0.84%)
Jun 21, 2022 71.20 71.40 69.24 69.62 3,311,754 -0.04(-0.06%)
Jun 17, 2022 67.20 70.55 67.18 69.66 8,490,157 +2.01(+2.96%)
Jun 16, 2022 68.71 69.40 66.84 67.65 3,895,990 -3.24(-4.57%)
Jun 15, 2022 69.98 71.80 69.53 70.89 3,388,713 +1.16(+1.66%)
Jun 14, 2022 69.15 70.69 68.56 69.73 4,627,890 +1.13(+1.64%)
Jun 13, 2022 69.56 70.05 67.79 68.61 4,459,234 -2.24(-3.17%)
Jun 10, 2022 71.55 72.62 70.29 70.85 3,831,160 -2.27(-3.11%)
Jun 09, 2022 74.78 75.54 73.12 73.12 3,215,331 -2.14(-2.84%)
Jun 08, 2022 75.91 77.06 74.36 75.26 2,843,673 -1.20(-1.57%)
Jun 07, 2022 74.82 76.72 73.78 76.46 3,532,099 -0.90(-1.16%)
Jun 06, 2022 78.69 78.69 77.11 77.36 2,631,851 -1.09(-1.39%)
Jun 03, 2022 78.58 79.65 78.23 78.45 2,352,629 -0.85(-1.07%)
Jun 02, 2022 78.62 79.34 77.29 79.30 2,282,940 +1.15(+1.47%)
Jun 01, 2022 80.64 80.91 77.70 78.15 3,446,229 -1.93(-2.41%)
May 31, 2022 81.75 83.25 79.44 80.08 5,044,258 -1.88(-2.30%)
May 27, 2022 80.25 82.82 80.20 81.97 3,398,593 +1.89(+2.36%)
May 26, 2022 79.28 82.37 79.17 80.07 4,664,233 +1.94(+2.49%)
May 25, 2022 69.30 78.74 69.12 78.13 10,384,548 +6.43(+8.97%)
May 24, 2022 71.22 74.07 69.76 71.70 15,184,745 +0.86(+1.21%)
May 23, 2022 70.62 71.38 67.69 70.84 7,829,787 +0.22(+0.32%)
May 20, 2022 72.22 72.29 67.41 70.62 4,974,349 -0.94(-1.31%)
May 19, 2022 72.21 74.58 70.62 71.55 5,464,687 -2.24(-3.04%)
May 18, 2022 76.84 77.65 72.27 73.80 9,618,227 -8.67(-10.51%)
May 17, 2022 83.93 84.73 79.82 82.46 4,447,343 -0.26(-0.32%)
May 16, 2022 83.64 84.37 80.04 82.73 3,098,322 -1.55(-1.84%)
May 13, 2022 84.98 86.19 83.04 84.28 3,152,275 -0.98(-1.14%)
May 12, 2022 81.87 87.42 81.87 85.26 3,315,596 +3.48(+4.26%)
May 11, 2022 86.84 87.80 81.37 81.77 3,120,576 -4.83(-5.58%)
May 10, 2022 89.44 90.53 85.18 86.60 2,916,851 -2.28(-2.57%)
May 09, 2022 87.66 89.93 87.46 88.89 2,747,701 -0.32(-0.36%)
May 06, 2022 89.48 91.35 86.87 89.21 2,025,807 -0.78(-0.87%)
May 05, 2022 93.96 93.96 88.82 89.99 2,314,266 -5.45(-5.71%)
May 04, 2022 91.99 95.81 91.65 95.43 2,393,572 +3.06(+3.32%)
May 03, 2022 91.14 93.30 90.33 92.37 2,079,550 +0.82(+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.