Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 71.94 72.50 71.12 71.60 1,818,409 -0.14(-0.19%)
Jul 28, 2022 71.08 71.90 70.11 71.73 1,459,240 +1.17(+1.66%)
Jul 27, 2022 68.77 70.75 68.11 70.56 1,301,953 +2.15(+3.14%)
Jul 26, 2022 67.88 68.55 67.39 68.42 1,564,586 +0.29(+0.43%)
Jul 25, 2022 68.83 69.22 67.44 68.13 2,391,508 -0.83(-1.20%)
Jul 22, 2022 70.39 70.52 68.48 68.95 2,288,811 -1.08(-1.55%)
Jul 21, 2022 67.99 70.10 67.99 70.04 2,658,064 +1.04(+1.51%)
Jul 20, 2022 68.02 69.22 67.83 68.99 1,167,163 +0.75(+1.10%)
Jul 19, 2022 65.86 68.52 65.75 68.24 1,279,140 +2.87(+4.39%)
Jul 18, 2022 65.15 66.11 65.09 65.38 1,298,985 +0.55(+0.84%)
Jul 15, 2022 66.24 66.33 64.35 64.83 1,874,914 -0.17(-0.26%)
Jul 14, 2022 64.92 65.28 63.76 65.00 1,515,440 -0.92(-1.39%)
Jul 13, 2022 65.21 66.48 64.85 65.91 2,200,041 -0.07(-0.10%)
Jul 12, 2022 66.56 67.31 65.80 65.98 2,049,057 -0.74(-1.11%)
Jul 11, 2022 66.61 67.24 66.38 66.72 822,620 -0.20(-0.29%)
Jul 08, 2022 68.21 68.29 66.23 66.92 1,329,874 -1.76(-2.56%)
Jul 07, 2022 70.17 70.62 68.59 68.67 1,535,691 -1.00(-1.44%)
Jul 06, 2022 68.37 69.75 68.31 69.68 2,061,968 +1.38(+2.03%)
Jul 05, 2022 68.24 68.47 65.80 68.29 2,004,589 -0.88(-1.27%)
Jul 01, 2022 66.78 69.75 66.61 69.17 3,764,987 +2.11(+3.14%)
Jun 30, 2022 65.82 67.83 65.64 67.06 2,234,995 +0.41(+0.61%)
Jun 29, 2022 68.45 68.45 66.44 66.65 1,400,111 -1.56(-2.29%)
Jun 28, 2022 69.19 69.84 67.77 68.21 2,047,912 -1.04(-1.51%)
Jun 27, 2022 69.70 70.46 68.88 69.26 3,054,669 -0.56(-0.80%)
Jun 24, 2022 64.47 69.88 64.47 69.81 4,596,772 +5.72(+8.93%)
Jun 23, 2022 63.51 64.30 62.66 64.09 1,703,010 +0.25(+0.40%)
Jun 22, 2022 63.11 64.44 63.11 63.84 2,918,845 -0.03(-0.05%)
Jun 21, 2022 64.01 65.11 63.16 63.86 2,221,129 +0.57(+0.89%)
Jun 17, 2022 61.58 63.41 61.34 63.30 3,592,658 +1.56(+2.53%)
Jun 16, 2022 63.52 64.07 61.35 61.74 2,857,943 -2.89(-4.47%)
Jun 15, 2022 65.76 66.20 62.72 64.62 2,687,314 -0.22(-0.35%)
Jun 14, 2022 65.57 66.35 64.37 64.85 2,299,704 -0.90(-1.36%)
Jun 13, 2022 65.75 0 -1.03(-1.55%)
Jun 10, 2022 68.25 68.25 66.63 66.78 1,874,354 -1.89(-2.75%)
Jun 09, 2022 69.24 69.82 68.60 68.67 2,097,113 -2.20(-3.11%)
Jun 08, 2022 71.86 72.23 70.41 70.88 1,399,527 -1.45(-2.01%)
Jun 07, 2022 71.36 72.38 70.97 72.33 1,855,536 +0.39(+0.54%)
Jun 06, 2022 72.17 72.64 71.54 71.94 1,450,484 +0.17(+0.23%)
Jun 03, 2022 69.73 72.19 69.73 71.77 1,812,931 +1.06(+1.50%)
Jun 02, 2022 69.65 70.85 69.29 70.71 1,003,212 +1.21(+1.74%)
Jun 01, 2022 69.45 69.93 68.95 69.50 1,563,418 +0.37(+0.54%)
May 31, 2022 70.50 70.91 68.95 69.13 2,846,929 -2.77(-3.85%)
May 27, 2022 70.76 71.91 70.14 71.90 1,468,875 +1.92(+2.75%)
May 26, 2022 68.61 70.65 68.55 69.98 1,437,699 +1.43(+2.09%)
May 25, 2022 67.98 68.80 67.63 68.55 1,846,381 +0.18(+0.26%)
May 24, 2022 69.15 69.15 67.01 68.37 1,740,522 -0.68(-0.99%)
May 23, 2022 68.04 69.17 67.35 69.05 2,174,699 +1.78(+2.65%)
May 20, 2022 68.31 69.15 66.07 67.27 3,006,271 -0.70(-1.03%)
May 19, 2022 68.18 69.35 67.40 67.97 4,028,074 -1.47(-2.12%)
May 18, 2022 71.08 71.80 68.71 69.44 2,855,115 -2.04(-2.85%)
May 17, 2022 73.45 73.45 70.70 71.48 2,527,670 +1.55(+2.22%)
May 16, 2022 68.49 70.74 67.77 69.93 2,231,494 +1.91(+2.81%)
May 13, 2022 67.88 69.73 67.14 68.02 6,551,790 +2.41(+3.67%)
May 11, 2022 65.61 0 -1.77(-2.62%)
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.