Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 76.62 77.76 76.61 77.44 5,957,029 +0.80(+1.04%)
Jul 28, 2022 75.25 76.88 74.92 76.65 5,717,088 +1.16(+1.54%)
Jul 27, 2022 74.00 75.73 73.94 75.48 6,715,039 +1.83(+2.49%)
Jul 26, 2022 74.42 74.91 73.33 73.65 7,321,564 -0.83(-1.11%)
Jul 25, 2022 74.72 75.04 73.96 74.48 5,750,599 -0.04(-0.05%)
Jul 22, 2022 74.44 74.90 73.88 74.52 6,694,214 +0.36(+0.48%)
Jul 21, 2022 71.78 74.25 71.76 74.16 7,040,793 +1.94(+2.69%)
Jul 20, 2022 72.18 72.73 71.79 72.22 5,684,729 +0.35(+0.48%)
Jul 19, 2022 70.28 71.93 69.90 71.87 7,197,074 +2.02(+2.89%)
Jul 18, 2022 70.89 71.34 69.79 69.85 4,666,273 -0.53(-0.75%)
Jul 15, 2022 69.90 70.51 69.64 70.38 5,160,564 +1.28(+1.86%)
Jul 14, 2022 68.81 69.23 67.88 69.09 4,940,837 -0.58(-0.83%)
Jul 13, 2022 68.70 70.17 68.33 69.67 6,485,207 -0.38(-0.54%)
Jul 12, 2022 71.23 71.57 69.71 70.05 7,177,517 -1.15(-1.62%)
Jul 11, 2022 70.64 71.60 70.54 71.20 4,578,265 +0.02(+0.03%)
Jul 08, 2022 71.01 71.55 70.65 71.18 4,974,813 +0.04(+0.06%)
Jul 07, 2022 71.14 71.29 70.50 71.14 7,889,867 +0.17(+0.24%)
Jul 06, 2022 71.63 72.05 70.63 70.98 6,101,236 -0.33(-0.46%)
Jul 05, 2022 69.71 71.31 69.51 71.30 9,698,147 +1.11(+1.58%)
Jul 01, 2022 69.18 70.30 69.14 70.19 7,993,621 +0.99(+1.43%)
Jun 30, 2022 67.56 69.58 67.56 69.20 9,983,950 +0.65(+0.95%)
Jun 29, 2022 68.37 69.42 68.12 68.55 8,155,676 +0.62(+0.92%)
Jun 28, 2022 69.90 70.39 67.88 67.93 7,322,161 -1.81(-2.60%)
Jun 27, 2022 68.71 70.17 68.28 69.74 8,925,785 -0.29(-0.41%)
Jun 24, 2022 67.68 70.10 67.32 70.03 20,326,600 +3.04(+4.54%)
Jun 23, 2022 65.82 67.22 65.68 66.98 8,868,744 +1.09(+1.65%)
Jun 22, 2022 66.29 66.93 65.75 65.89 8,299,905 -1.14(-1.70%)
Jun 21, 2022 67.96 68.87 66.75 67.03 10,144,069 -0.04(-0.06%)
Jun 17, 2022 68.09 68.71 66.75 67.07 16,604,124 -0.98(-1.44%)
Jun 16, 2022 67.85 68.30 66.94 68.05 10,746,663 -0.98(-1.42%)
Jun 15, 2022 69.78 70.73 68.01 69.03 11,878,182 -1.01(-1.44%)
Jun 14, 2022 71.31 71.74 68.36 70.05 29,940,674 +6.61(+10.41%)
Jun 13, 2022 65.15 65.47 63.15 63.44 16,500,656 -3.06(-4.60%)
Jun 10, 2022 67.33 67.56 66.32 66.50 10,360,463 -2.06(-3.00%)
Jun 09, 2022 70.09 70.48 68.54 68.56 6,892,323 -2.14(-3.03%)
Jun 08, 2022 71.32 71.46 70.26 70.70 5,304,052 -1.30(-1.80%)
Jun 07, 2022 70.91 72.43 70.91 72.00 5,729,113 -0.28(-0.38%)
Jun 06, 2022 71.94 74.13 71.94 72.27 5,325,583 +1.17(+1.64%)
Jun 03, 2022 71.87 72.26 70.55 71.10 8,248,258 -1.34(-1.85%)
Jun 02, 2022 70.80 72.49 70.33 72.44 6,257,796 +1.53(+2.15%)
Jun 01, 2022 72.32 72.57 70.47 70.92 5,983,146 -0.32(-0.45%)
May 31, 2022 71.54 72.28 70.84 71.23 17,035,190 -0.85(-1.18%)
May 27, 2022 71.67 72.15 70.87 72.09 6,629,955 +1.11(+1.56%)
May 26, 2022 69.46 71.43 69.24 70.98 6,824,080 +1.81(+2.62%)
May 25, 2022 68.22 69.55 68.11 69.16 7,171,864 +0.79(+1.16%)
May 24, 2022 69.01 69.86 67.66 68.37 6,708,133 -1.00(-1.44%)
May 23, 2022 68.65 69.80 68.01 69.37 7,441,205 +1.40(+2.05%)
May 20, 2022 67.23 68.03 66.21 67.97 7,602,328 +1.57(+2.37%)
May 19, 2022 66.84 67.25 66.08 66.40 9,542,816 -1.25(-1.84%)
May 18, 2022 70.12 70.26 67.16 67.65 8,052,560 -3.55(-4.98%)
May 17, 2022 70.36 71.21 70.03 71.19 6,009,866 +2.15(+3.11%)
May 16, 2022 70.02 70.23 68.73 69.04 7,009,067 -1.45(-2.05%)
May 13, 2022 70.28 71.29 69.86 70.49 6,764,715 +0.44(+0.62%)
May 12, 2022 70.20 70.25 68.31 70.06 11,811,299 -0.30(-0.42%)
May 11, 2022 71.62 72.76 70.19 70.35 6,996,556 -1.49(-2.07%)
May 10, 2022 71.81 72.92 70.59 71.84 8,207,310 +0.98(+1.38%)
May 09, 2022 70.96 71.90 70.49 70.86 7,087,316 -0.94(-1.31%)
May 06, 2022 71.44 72.24 70.95 71.80 6,282,432 -0.31(-0.43%)
May 05, 2022 73.29 74.01 71.30 72.11 7,278,183 -2.39(-3.20%)
May 04, 2022 72.68 74.63 72.10 74.49 6,825,059 +1.90(+2.62%)
May 03, 2022 73.15 73.50 72.11 72.59 5,261,775 -0.70(-0.96%)
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.