Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 69.82 70.62 67.95 70.06 5,533,499 -0.91(-1.28%)
Jul 28, 2022 68.60 71.34 66.19 70.97 8,668,617 +3.18(+4.70%)
Jul 27, 2022 66.08 68.13 65.18 67.78 2,715,201 +2.26(+3.44%)
Jul 26, 2022 66.44 66.91 65.18 65.53 3,623,388 -3.49(-5.05%)
Jul 25, 2022 70.18 70.32 68.47 69.01 2,425,627 -0.87(-1.25%)
Jul 22, 2022 71.72 72.87 69.38 69.89 3,252,122 -1.27(-1.79%)
Jul 21, 2022 70.79 71.19 69.14 71.16 2,569,991 +0.07(+0.10%)
Jul 20, 2022 69.35 71.29 68.88 71.09 3,691,317 +1.96(+2.83%)
Jul 19, 2022 67.31 69.60 67.03 69.13 3,014,281 +2.39(+3.59%)
Jul 18, 2022 66.61 68.47 66.37 66.74 2,797,171 +0.79(+1.20%)
Jul 15, 2022 65.95 66.04 64.73 65.95 2,722,298 +1.21(+1.87%)
Jul 14, 2022 64.20 65.02 63.24 64.73 2,194,879 -0.14(-0.21%)
Jul 13, 2022 62.69 65.29 62.63 64.87 2,426,175 +0.79(+1.24%)
Jul 12, 2022 64.03 65.59 63.62 64.08 2,492,843 +0.46(+0.73%)
Jul 11, 2022 64.80 65.44 63.42 63.62 1,954,860 -1.15(-1.77%)
Jul 08, 2022 63.87 65.08 62.92 64.76 2,277,307 +0.25(+0.39%)
Jul 07, 2022 62.54 64.59 62.35 64.51 2,588,976 +2.16(+3.46%)
Jul 06, 2022 63.52 63.82 61.17 62.35 2,907,512 -1.33(-2.09%)
Jul 05, 2022 60.16 63.69 59.97 63.68 3,583,202 +2.92(+4.81%)
Jul 01, 2022 59.87 60.84 59.16 60.76 3,151,900 +1.44(+2.42%)
Jun 30, 2022 59.88 60.29 58.50 59.32 3,830,228 -1.78(-2.92%)
Jun 29, 2022 62.14 62.43 60.60 61.10 3,666,950 -1.55(-2.47%)
Jun 28, 2022 65.26 65.52 62.49 62.65 2,847,980 -2.99(-4.56%)
Jun 27, 2022 68.23 68.66 65.37 65.64 2,815,938 -2.32(-3.41%)
Jun 24, 2022 65.61 68.01 64.99 67.97 5,561,627 +3.09(+4.77%)
Jun 23, 2022 63.81 65.33 63.72 64.87 2,661,574 +1.28(+2.02%)
Jun 22, 2022 63.99 64.68 63.26 63.59 2,998,929 -0.54(-0.84%)
Jun 21, 2022 65.58 65.77 63.78 64.13 3,595,339 -0.04(-0.06%)
Jun 17, 2022 61.90 64.99 61.88 64.16 9,217,168 +1.85(+2.96%)
Jun 16, 2022 63.29 63.92 61.57 62.31 4,229,603 -2.98(-4.57%)
Jun 15, 2022 64.46 66.14 64.04 65.30 3,678,888 +1.06(+1.66%)
Jun 14, 2022 63.70 65.12 63.15 64.23 5,024,176 +1.04(+1.64%)
Jun 13, 2022 64.07 64.53 62.44 63.20 4,841,077 -2.07(-3.17%)
Jun 10, 2022 65.91 66.89 64.75 65.26 4,159,222 -2.09(-3.11%)
Jun 09, 2022 68.89 69.59 67.36 67.36 3,490,659 -1.97(-2.84%)
Jun 08, 2022 69.92 70.98 68.50 69.33 3,087,176 -1.11(-1.57%)
Jun 07, 2022 68.92 70.67 67.96 70.43 3,834,552 -0.83(-1.16%)
Jun 06, 2022 72.48 72.48 71.02 71.26 2,857,216 -1.01(-1.39%)
Jun 03, 2022 72.38 73.37 72.06 72.27 2,554,084 -0.78(-1.07%)
Jun 02, 2022 72.42 73.08 71.20 73.05 2,478,428 +1.06(+1.47%)
Jun 01, 2022 74.28 74.53 71.57 71.99 3,741,329 -1.78(-2.41%)
May 31, 2022 75.30 76.68 73.17 73.77 5,476,196 -1.73(-2.30%)
May 27, 2022 73.92 76.28 73.87 75.50 3,689,613 +1.74(+2.36%)
May 26, 2022 73.03 75.87 72.92 73.76 5,063,630 +1.79(+2.49%)
May 25, 2022 63.83 72.53 63.67 71.97 11,273,775 +5.92(+8.97%)
May 24, 2022 65.60 68.22 64.26 66.04 16,485,011 +0.79(+1.21%)
May 23, 2022 65.05 65.75 62.35 65.25 8,500,251 +0.21(+0.32%)
May 20, 2022 66.52 66.58 62.09 65.05 5,400,302 -0.86(-1.31%)
May 19, 2022 66.51 68.70 65.05 65.91 5,932,627 -2.07(-3.04%)
May 18, 2022 70.78 71.53 66.57 67.98 10,441,834 -7.98(-10.51%)
May 17, 2022 77.31 78.05 73.52 75.96 4,828,168 -0.24(-0.32%)
May 16, 2022 77.04 77.71 73.73 76.20 3,363,631 -1.43(-1.84%)
May 13, 2022 78.28 79.39 76.49 77.63 3,422,203 -0.90(-1.14%)
May 12, 2022 75.41 80.53 75.41 78.53 3,599,510 +3.21(+4.26%)
May 11, 2022 79.99 80.88 74.95 75.32 3,387,790 -4.45(-5.58%)
May 10, 2022 82.39 83.39 78.46 79.77 3,166,620 -2.10(-2.57%)
May 09, 2022 80.74 82.84 80.56 81.87 2,982,986 -0.30(-0.36%)
May 06, 2022 82.42 84.14 80.01 82.17 2,199,277 -0.72(-0.87%)
May 05, 2022 86.55 86.55 81.81 82.89 2,512,436 -5.02(-5.71%)
May 04, 2022 84.73 88.26 84.42 87.91 2,598,533 +2.82(+3.32%)
May 03, 2022 83.95 85.94 83.21 85.08 2,257,622 +0.76(+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.