Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 67.28 69.10 67.01 68.59 1,854,099 +1.62(+2.42%)
Jul 28, 2022 67.21 67.38 65.71 66.97 859,606 +0.12(+0.18%)
Jul 27, 2022 65.83 66.98 65.22 66.85 827,403 +1.43(+2.19%)
Jul 26, 2022 66.32 66.70 64.32 65.42 1,186,599 +0.05(+0.08%)
Jul 25, 2022 63.98 65.69 63.73 65.37 1,080,901 +2.17(+3.43%)
Jul 22, 2022 63.90 64.71 63.01 63.20 1,050,974 -1.33(-2.07%)
Jul 21, 2022 64.55 65.23 62.99 64.53 1,200,282 -1.69(-2.56%)
Jul 20, 2022 65.20 66.42 64.52 66.22 779,660 +0.27(+0.41%)
Jul 19, 2022 64.05 66.39 63.65 65.96 1,047,766 +1.54(+2.40%)
Jul 18, 2022 64.02 65.30 63.77 64.41 1,318,656 +1.52(+2.42%)
Jul 15, 2022 64.06 64.11 62.16 62.89 1,147,000 +0.03(+0.05%)
Jul 14, 2022 60.76 62.96 60.63 62.86 2,144,410 -0.17(-0.27%)
Jul 13, 2022 61.89 64.02 61.89 63.03 1,359,861 +0.34(+0.54%)
Jul 12, 2022 62.29 63.40 61.48 62.69 1,111,324 -1.79(-2.78%)
Jul 11, 2022 64.22 65.22 63.37 64.48 727,600 -0.45(-0.69%)
Jul 08, 2022 65.34 65.72 63.65 64.93 759,868 +0.45(+0.69%)
Jul 07, 2022 64.64 65.45 63.50 64.48 1,358,234 +1.63(+2.60%)
Jul 06, 2022 62.60 63.70 60.45 62.85 2,399,251 -0.99(-1.54%)
Jul 05, 2022 64.56 65.11 61.77 63.83 1,804,224 -1.54(-2.36%)
Jul 01, 2022 65.99 66.33 63.70 65.38 1,200,981 +0.31(+0.47%)
Jun 30, 2022 64.97 66.44 64.14 65.07 1,380,892 -0.90(-1.36%)
Jun 29, 2022 68.29 68.62 65.22 65.97 1,455,045 -1.43(-2.13%)
Jun 28, 2022 67.68 68.70 66.25 67.40 1,346,289 +0.41(+0.61%)
Jun 27, 2022 65.80 67.59 65.32 66.99 2,073,961 +2.05(+3.16%)
Jun 24, 2022 64.83 66.61 64.22 64.94 3,749,829 +1.00(+1.56%)
Jun 23, 2022 65.68 65.97 62.11 63.94 2,616,292 -0.83(-1.28%)
Jun 22, 2022 64.22 67.15 63.59 64.77 2,920,105 -1.61(-2.43%)
Jun 21, 2022 67.29 67.54 65.62 66.38 2,805,650 +0.84(+1.28%)
Jun 17, 2022 68.74 69.16 63.84 65.55 4,838,730 -3.65(-5.28%)
Jun 16, 2022 69.70 71.89 68.84 69.20 4,700,911 -2.10(-2.95%)
Jun 15, 2022 72.45 73.99 70.49 71.30 5,011,073 -2.60(-3.52%)
Jun 14, 2022 74.56 75.17 72.57 73.90 9,649,066 +9.68(+15.07%)
Jun 13, 2022 67.84 67.84 63.68 64.22 2,096,945 -5.96(-8.50%)
Jun 10, 2022 70.26 71.60 68.93 70.19 1,515,167 -1.55(-2.17%)
Jun 09, 2022 71.40 73.22 70.84 71.74 1,155,815 -0.58(-0.80%)
Jun 08, 2022 72.64 73.08 71.56 72.32 1,202,871 -0.02(-0.03%)
Jun 07, 2022 70.29 72.64 70.21 72.34 1,285,278 +1.72(+2.44%)
Jun 06, 2022 69.99 71.37 68.90 70.61 2,189,979 +1.81(+2.63%)
Jun 03, 2022 67.48 69.14 66.59 68.80 1,193,406 +1.49(+2.22%)
Jun 02, 2022 68.02 68.34 66.73 67.31 1,507,414 -1.37(-2.00%)
Jun 01, 2022 68.93 69.64 67.45 68.68 1,645,236 +0.91(+1.34%)
May 31, 2022 70.05 71.68 66.81 67.78 2,437,756 -0.94(-1.36%)
May 27, 2022 65.31 68.71 64.94 68.71 1,228,214 +2.93(+4.45%)
May 26, 2022 64.46 66.18 64.46 65.79 1,546,087 +1.93(+3.03%)
May 25, 2022 61.73 63.91 61.39 63.85 1,846,868 +2.60(+4.24%)
May 24, 2022 61.96 62.98 60.12 61.26 1,350,119 -1.71(-2.72%)
May 23, 2022 60.06 62.98 59.53 62.97 2,478,094 +3.45(+5.79%)
May 20, 2022 59.26 60.21 57.78 59.52 1,173,971 +0.81(+1.37%)
May 19, 2022 57.01 59.65 56.81 58.72 1,069,883 +0.07(+0.12%)
May 18, 2022 61.51 61.51 57.72 58.65 1,272,972 -2.36(-3.87%)
May 17, 2022 60.05 61.53 59.61 61.01 1,431,742 +1.79(+3.03%)
May 16, 2022 58.12 59.81 58.03 59.21 1,250,247 +1.61(+2.80%)
May 13, 2022 57.63 59.23 56.84 57.60 1,723,117 +1.04(+1.83%)
May 12, 2022 55.41 57.00 54.13 56.57 1,261,857 +0.50(+0.89%)
May 11, 2022 57.40 59.31 55.80 56.07 1,377,177 +0.31(+0.55%)
May 10, 2022 55.35 57.13 53.97 55.76 1,651,925 +0.98(+1.78%)
May 09, 2022 60.02 60.02 54.30 54.78 1,776,055 -7.12(-11.50%)
May 06, 2022 61.77 62.29 59.39 61.90 1,451,172 +1.43(+2.37%)
May 05, 2022 60.62 62.64 58.88 60.47 2,790,987 +0.64(+1.08%)
May 04, 2022 58.46 59.89 56.97 59.82 1,632,941 +2.73(+4.77%)
May 03, 2022 54.90 57.65 54.57 57.10 1,465,525 +2.24(+4.08%)
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.