Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 48.55 49.72 47.84 49.60 5,768,574 +1.76(+3.69%)
Jul 28, 2022 47.06 47.97 45.45 47.83 5,213,301 +1.30(+2.79%)
Jul 27, 2022 46.39 46.74 44.72 46.54 4,981,781 +0.74(+1.62%)
Jul 26, 2022 45.93 47.00 44.99 45.80 5,475,358 +0.19(+0.41%)
Jul 25, 2022 45.61 46.51 45.03 45.61 7,019,704 +0.97(+2.18%)
Jul 22, 2022 44.88 47.24 44.31 44.64 10,385,030 +0.63(+1.44%)
Jul 21, 2022 46.13 46.24 42.36 44.00 12,543,919 +0.09(+0.20%)
Jul 20, 2022 43.54 44.33 42.49 43.92 6,994,282 +0.16(+0.36%)
Jul 19, 2022 42.19 43.78 41.76 43.76 6,072,593 +1.44(+3.41%)
Jul 18, 2022 43.34 44.10 41.99 42.32 5,855,420 +0.35(+0.84%)
Jul 15, 2022 40.50 41.97 39.29 41.97 5,327,032 +2.19(+5.51%)
Jul 14, 2022 39.80 40.10 38.56 39.77 5,548,958 -2.32(-5.51%)
Jul 13, 2022 40.53 42.42 40.33 42.09 3,766,500 +0.92(+2.22%)
Jul 12, 2022 40.59 41.86 40.12 41.18 4,422,244 -0.47(-1.12%)
Jul 11, 2022 42.71 43.25 41.51 41.64 4,975,012 -2.05(-4.68%)
Jul 08, 2022 44.47 44.63 43.27 43.69 5,450,930 -0.80(-1.80%)
Jul 07, 2022 44.34 45.54 44.03 44.49 7,704,306 +2.94(+7.08%)
Jul 06, 2022 40.83 42.02 39.62 41.55 8,865,884 +0.53(+1.28%)
Jul 05, 2022 41.74 42.16 40.32 41.02 7,637,602 -2.62(-6.01%)
Jul 01, 2022 43.74 44.67 42.25 43.64 6,807,760 -0.78(-1.76%)
Jun 30, 2022 45.01 45.41 43.15 44.42 6,379,460 -1.99(-4.28%)
Jun 29, 2022 48.48 48.49 45.69 46.41 4,403,845 -1.59(-3.31%)
Jun 28, 2022 48.85 49.80 47.63 48.00 5,358,126 -0.30(-0.63%)
Jun 27, 2022 49.24 49.24 47.51 48.30 4,321,593 +0.19(+0.41%)
Jun 24, 2022 45.99 48.58 45.34 48.11 7,580,395 +2.67(+5.88%)
Jun 23, 2022 46.76 47.56 44.07 45.44 8,422,346 -2.22(-4.66%)
Jun 22, 2022 46.30 48.62 46.26 47.66 6,590,484 -1.15(-2.36%)
Jun 21, 2022 49.50 50.62 48.23 48.81 5,685,334 +0.78(+1.62%)
Jun 17, 2022 48.21 48.92 46.43 48.03 8,820,005 -0.39(-0.81%)
Jun 16, 2022 47.23 50.54 47.22 48.42 8,599,761 -1.39(-2.80%)
Jun 15, 2022 48.29 51.06 47.77 49.81 10,661,657 +2.13(+4.48%)
Jun 14, 2022 48.90 49.23 47.07 47.68 5,908,102 -0.90(-1.85%)
Jun 13, 2022 48.33 49.63 47.04 48.57 7,524,371 -3.09(-5.98%)
Jun 10, 2022 52.67 53.36 51.23 51.66 9,598,496 -2.49(-4.59%)
Jun 09, 2022 59.90 60.13 54.15 54.15 10,613,801 -6.55(-10.79%)
Jun 08, 2022 62.89 64.22 60.54 60.70 4,569,141 -3.15(-4.93%)
Jun 07, 2022 61.20 63.88 60.65 63.85 3,909,647 +1.45(+2.33%)
Jun 06, 2022 61.00 62.62 59.64 62.39 5,530,747 +2.13(+3.54%)
Jun 03, 2022 60.96 61.45 59.51 60.26 3,265,714 -1.95(-3.13%)
Jun 02, 2022 62.08 63.49 61.25 62.21 4,027,237 +1.38(+2.28%)
Jun 01, 2022 59.58 62.09 59.10 60.82 4,575,310 +0.67(+1.12%)
May 31, 2022 64.41 65.80 59.75 60.15 18,968,784 -2.71(-4.31%)
May 27, 2022 61.97 64.30 61.64 62.86 7,066,942 +1.61(+2.63%)
May 26, 2022 59.40 61.64 58.22 61.25 5,403,757 +1.86(+3.13%)
May 25, 2022 58.51 59.90 57.38 59.39 6,349,848 -0.38(-0.64%)
May 24, 2022 60.42 60.60 58.56 59.77 6,368,653 -1.76(-2.87%)
May 23, 2022 60.72 62.03 58.34 61.54 6,382,606 +2.50(+4.24%)
May 20, 2022 61.46 62.13 57.02 59.03 8,964,213 -1.44(-2.39%)
May 19, 2022 58.63 62.83 58.58 60.47 6,927,412 +1.50(+2.55%)
May 18, 2022 61.03 62.20 58.49 58.97 7,004,893 -2.82(-4.56%)
May 17, 2022 62.54 63.07 60.23 61.79 7,013,225 +3.04(+5.18%)
May 16, 2022 57.99 59.60 57.11 58.75 6,853,597 +2.00(+3.52%)
May 13, 2022 55.74 58.06 55.36 56.75 7,955,978 +3.65(+6.87%)
May 12, 2022 53.37 54.83 51.90 53.10 7,614,032 -2.02(-3.67%)
May 11, 2022 55.90 57.75 54.75 55.13 6,373,482 +0.80(+1.47%)
May 10, 2022 54.01 55.37 52.16 54.33 8,733,429 +1.59(+3.01%)
May 09, 2022 56.92 56.99 52.28 52.74 12,448,431 -6.65(-11.19%)
May 06, 2022 60.68 61.10 58.38 59.39 5,747,098 -2.35(-3.81%)
May 05, 2022 65.94 66.32 60.26 61.74 6,217,537 -4.38(-6.62%)
May 04, 2022 63.24 66.25 62.47 66.12 5,911,567 +3.21(+5.10%)
May 03, 2022 63.41 65.83 62.46 62.91 6,690,619 -1.46(-2.27%)
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.