Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 66.09 66.09 63.10 63.97 890,906 -2.03(-3.08%)
Jul 28, 2022 65.89 67.00 64.00 66.00 455,006 +0.49(+0.75%)
Jul 27, 2022 67.92 68.08 64.09 65.51 1,066,912 -1.74(-2.59%)
Jul 26, 2022 70.64 70.64 66.57 67.25 539,343 -3.54(-5.00%)
Jul 25, 2022 71.91 72.00 69.47 70.79 355,346 -1.38(-1.91%)
Jul 22, 2022 73.82 74.22 71.35 72.17 459,770 -1.62(-2.20%)
Jul 21, 2022 71.75 73.80 70.77 73.79 419,841 +1.98(+2.76%)
Jul 20, 2022 70.78 73.08 70.78 71.81 1,300,636 +1.12(+1.58%)
Jul 19, 2022 69.34 70.96 68.40 70.69 335,313 +2.11(+3.08%)
Jul 18, 2022 70.00 71.01 68.22 68.58 375,789 -0.29(-0.42%)
Jul 15, 2022 69.30 69.48 67.94 68.87 452,977 +1.11(+1.64%)
Jul 14, 2022 68.35 69.39 66.18 67.76 360,845 -1.73(-2.49%)
Jul 13, 2022 66.67 70.35 65.75 69.49 632,773 +0.75(+1.09%)
Jul 12, 2022 72.92 73.93 67.01 68.74 576,969 -4.27(-5.85%)
Jul 11, 2022 73.53 74.11 71.06 73.01 489,864 -0.94(-1.27%)
Jul 08, 2022 73.11 74.31 72.35 73.95 395,139 -0.34(-0.46%)
Jul 07, 2022 72.28 74.88 71.14 74.29 521,086 +2.33(+3.24%)
Jul 06, 2022 70.63 73.51 70.11 71.96 727,925 +1.80(+2.57%)
Jul 05, 2022 66.97 70.79 66.32 70.16 498,378 +1.95(+2.86%)
Jul 01, 2022 66.90 68.94 65.98 68.21 247,345 +1.41(+2.11%)
Jun 30, 2022 68.12 68.48 66.39 66.80 480,629 -2.24(-3.24%)
Jun 29, 2022 68.40 69.40 66.91 69.04 1,066,848 +0.64(+0.94%)
Jun 28, 2022 70.61 70.79 67.63 68.40 1,055,066 -2.03(-2.88%)
Jun 27, 2022 72.61 73.38 69.16 70.43 884,141 -1.39(-1.94%)
Jun 24, 2022 67.93 71.88 67.93 71.82 1,076,089 +4.30(+6.37%)
Jun 23, 2022 65.04 68.14 64.16 67.52 734,332 +3.40(+5.30%)
Jun 22, 2022 62.59 65.31 60.89 64.12 625,660 +0.48(+0.75%)
Jun 21, 2022 63.40 65.55 63.31 63.64 476,399 +0.88(+1.40%)
Jun 17, 2022 62.12 64.23 62.12 62.76 1,291,782 +1.05(+1.70%)
Jun 16, 2022 61.92 63.19 60.42 61.71 891,629 -2.55(-3.97%)
Jun 15, 2022 63.78 65.83 63.09 64.26 551,330 +1.75(+2.80%)
Jun 14, 2022 64.42 64.67 61.56 62.51 605,617 -0.99(-1.56%)
Jun 13, 2022 64.70 65.63 62.38 63.50 914,958 -4.35(-6.41%)
Jun 10, 2022 68.22 70.07 67.15 67.85 516,422 -1.65(-2.37%)
Jun 09, 2022 70.61 71.34 69.19 69.50 290,005 -1.93(-2.70%)
Jun 08, 2022 71.89 73.12 70.89 71.43 378,120 -0.76(-1.05%)
Jun 07, 2022 69.35 72.24 69.25 72.19 484,461 +1.98(+2.82%)
Jun 06, 2022 73.11 73.44 69.18 70.21 451,430 -1.75(-2.43%)
Jun 03, 2022 72.07 74.10 70.85 71.96 472,536 -0.94(-1.29%)
Jun 02, 2022 70.10 73.50 68.99 72.90 484,235 +2.80(+3.99%)
Jun 01, 2022 71.51 72.26 69.03 70.10 543,044 -0.77(-1.09%)
May 31, 2022 73.12 74.08 70.38 70.87 676,109 -3.05(-4.13%)
May 27, 2022 71.69 74.87 71.58 73.92 533,855 +3.37(+4.78%)
May 26, 2022 69.37 71.81 68.41 70.55 709,960 +1.15(+1.66%)
May 25, 2022 67.97 70.22 67.65 69.40 478,365 +0.93(+1.36%)
May 24, 2022 70.90 71.03 67.75 68.47 515,065 -3.34(-4.65%)
May 23, 2022 71.10 73.17 69.80 71.81 472,627 +1.45(+2.06%)
May 20, 2022 71.68 74.29 68.11 70.36 561,358 +0.75(+1.08%)
May 19, 2022 66.83 71.37 65.99 69.61 789,842 +2.80(+4.19%)
May 18, 2022 66.33 67.77 65.79 66.81 503,135 -0.93(-1.37%)
May 17, 2022 70.19 71.33 66.33 67.74 516,267 -0.77(-1.12%)
May 16, 2022 69.81 69.99 67.50 68.51 686,719 -2.25(-3.18%)
May 13, 2022 67.81 72.57 67.81 70.76 1,005,114 +3.89(+5.82%)
May 12, 2022 64.05 70.52 64.00 66.87 939,869 +2.72(+4.24%)
May 11, 2022 65.25 68.73 63.24 64.15 1,058,488 -2.55(-3.82%)
May 10, 2022 67.94 69.83 64.30 66.70 1,032,977 +0.22(+0.33%)
May 09, 2022 71.75 72.40 64.37 66.48 1,227,999 -6.62(-9.06%)
May 06, 2022 75.95 77.48 71.17 73.10 1,079,505 -5.13(-6.56%)
May 05, 2022 83.86 87.00 76.23 78.23 2,681,264 -16.48(-17.40%)
May 04, 2022 95.15 95.18 89.27 94.71 595,994 +0.26(+0.28%)
May 03, 2022 96.84 96.84 93.44 94.45 320,262 -2.35(-2.43%)
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.