Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 69.55 70.25 69.31 70.15 7,130,229 +0.18(+0.25%)
Jul 28, 2022 69.28 70.21 69.00 69.97 3,291,630 +0.73(+1.06%)
Jul 27, 2022 69.64 69.64 67.69 69.24 3,749,663 -0.55(-0.79%)
Jul 26, 2022 68.65 69.91 68.13 69.80 3,150,165 +0.15(+0.22%)
Jul 25, 2022 68.97 69.91 68.60 69.65 2,597,276 +0.58(+0.84%)
Jul 22, 2022 68.69 69.19 68.33 69.06 2,688,157 +0.50(+0.73%)
Jul 21, 2022 68.56 69.05 68.16 68.57 3,427,987 -0.28(-0.41%)
Jul 20, 2022 69.82 69.99 68.52 68.85 3,822,257 -0.91(-1.30%)
Jul 19, 2022 69.67 70.25 69.55 69.76 3,219,480 +0.39(+0.57%)
Jul 18, 2022 69.91 70.32 69.30 69.37 2,847,826 -0.91(-1.29%)
Jul 15, 2022 70.59 70.79 70.03 70.28 3,387,145 +0.21(+0.29%)
Jul 14, 2022 70.49 71.07 69.68 70.07 4,855,512 -1.62(-2.26%)
Jul 13, 2022 71.02 72.17 71.00 71.69 3,691,063 +0.48(+0.67%)
Jul 12, 2022 71.11 72.03 70.98 71.21 2,527,682 +0.15(+0.21%)
Jul 11, 2022 71.09 71.62 70.90 71.06 2,380,552 +0.21(+0.29%)
Jul 08, 2022 71.03 71.82 70.83 70.86 3,134,019 +0.03(+0.04%)
Jul 07, 2022 71.02 71.47 70.55 70.83 4,769,961 -0.16(-0.22%)
Jul 06, 2022 70.33 71.47 70.32 70.99 6,377,738 +1.00(+1.42%)
Jul 05, 2022 70.43 70.87 68.97 69.99 6,449,545 -0.60(-0.84%)
Jul 01, 2022 70.62 70.75 69.68 70.59 5,753,253 +0.32(+0.45%)
Jun 30, 2022 68.92 70.54 68.86 70.27 8,863,062 +0.68(+0.98%)
Jun 29, 2022 66.62 69.85 66.59 69.59 11,386,373 +4.15(+6.35%)
Jun 28, 2022 66.26 66.79 65.27 65.44 3,968,230 -0.73(-1.10%)
Jun 27, 2022 65.73 66.23 65.41 66.16 3,087,599 +0.38(+0.58%)
Jun 24, 2022 64.50 65.88 64.10 65.78 4,776,984 +1.54(+2.39%)
Jun 23, 2022 63.58 64.41 63.32 64.24 3,716,546 +1.01(+1.59%)
Jun 22, 2022 63.16 63.74 62.72 63.24 4,442,506 +0.05(+0.07%)
Jun 21, 2022 62.70 63.59 61.94 63.19 4,203,887 +1.51(+2.45%)
Jun 17, 2022 62.21 62.68 61.18 61.68 5,804,270 -0.48(-0.78%)
Jun 16, 2022 61.39 62.50 60.48 62.17 4,143,426 +0.38(+0.62%)
Jun 15, 2022 61.94 62.55 61.32 61.79 3,081,035 -0.10(-0.17%)
Jun 14, 2022 62.56 62.85 61.31 61.89 3,266,465 -0.57(-0.91%)
Jun 13, 2022 63.00 63.48 62.19 62.46 4,117,168 -1.23(-1.93%)
Jun 10, 2022 62.66 64.10 62.61 63.69 3,610,147 +0.42(+0.66%)
Jun 09, 2022 64.36 64.72 63.23 63.27 3,351,134 -0.90(-1.41%)
Jun 08, 2022 64.38 64.63 63.81 64.17 2,823,973 -0.24(-0.38%)
Jun 07, 2022 63.40 64.52 63.33 64.41 2,824,494 +0.36(+0.57%)
Jun 06, 2022 63.99 64.20 63.45 64.05 2,312,892 +0.35(+0.56%)
Jun 03, 2022 63.95 64.30 63.15 63.70 2,588,256 -0.27(-0.42%)
Jun 02, 2022 64.34 64.51 62.65 63.97 3,597,343 -0.41(-0.64%)
Jun 01, 2022 65.01 65.11 63.36 64.38 3,684,717 -0.68(-1.05%)
May 31, 2022 64.77 65.40 63.94 65.06 6,400,748 -0.04(-0.06%)
May 27, 2022 64.64 65.12 64.38 65.09 2,864,311 +0.40(+0.62%)
May 26, 2022 64.44 65.41 64.23 64.69 2,830,152 +0.19(+0.29%)
May 25, 2022 64.38 64.74 63.99 64.51 3,088,494 +0.11(+0.17%)
May 24, 2022 63.09 64.44 63.04 64.39 2,518,683 +1.55(+2.46%)
May 23, 2022 63.12 63.82 62.71 62.85 3,763,147 +0.44(+0.70%)
May 20, 2022 62.02 62.62 61.01 62.41 5,157,707 +0.82(+1.33%)
May 19, 2022 61.75 62.13 60.58 61.59 4,686,401 -1.34(-2.13%)
May 18, 2022 67.55 67.66 62.53 62.93 6,061,543 -4.97(-7.32%)
May 17, 2022 68.09 68.15 65.94 67.91 4,481,668 -0.51(-0.75%)
May 16, 2022 68.08 68.57 67.84 68.42 3,628,062 +0.34(+0.49%)
May 13, 2022 67.41 68.13 67.01 68.08 3,614,882 +0.83(+1.23%)
May 12, 2022 67.19 67.86 66.59 67.25 3,455,320 +0.38(+0.57%)
May 11, 2022 66.50 67.63 66.27 66.87 2,852,374 +0.06(+0.08%)
May 10, 2022 68.18 68.91 66.60 66.82 3,728,261 -1.64(-2.39%)
May 09, 2022 66.27 68.68 66.08 68.45 6,556,024 +1.96(+2.94%)
May 06, 2022 65.63 66.60 65.63 66.50 2,962,975 +0.61(+0.92%)
May 05, 2022 65.92 66.33 65.53 65.89 3,402,159 -0.06(-0.08%)
May 04, 2022 64.91 66.00 64.79 65.95 3,234,619 +1.08(+1.67%)
May 03, 2022 64.63 65.57 64.24 64.87 3,976,434 +0.16(+0.24%)
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.