Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 48.56 49.72 47.85 49.60 5,767,930 +1.76(+3.69%)
Jul 28, 2022 47.07 47.98 45.45 47.84 5,212,719 +1.30(+2.79%)
Jul 27, 2022 46.40 46.75 44.73 46.54 4,981,225 +0.74(+1.62%)
Jul 26, 2022 45.94 47.01 44.99 45.80 5,474,747 +0.19(+0.41%)
Jul 25, 2022 45.62 46.52 45.03 45.62 7,018,920 +0.97(+2.18%)
Jul 22, 2022 44.89 47.24 44.32 44.64 10,383,871 +0.63(+1.44%)
Jul 21, 2022 46.13 46.25 42.36 44.01 12,542,519 +0.09(+0.20%)
Jul 20, 2022 43.54 44.34 42.50 43.92 6,993,501 +0.16(+0.36%)
Jul 19, 2022 42.20 43.78 41.77 43.76 6,071,915 +1.44(+3.41%)
Jul 18, 2022 43.35 44.11 42.00 42.32 5,854,766 +0.35(+0.84%)
Jul 15, 2022 40.51 41.97 39.29 41.97 5,326,437 +2.19(+5.51%)
Jul 14, 2022 39.81 40.11 38.56 39.78 5,548,339 -2.32(-5.51%)
Jul 13, 2022 40.54 42.43 40.33 42.10 3,766,079 +0.92(+2.22%)
Jul 12, 2022 40.60 41.86 40.12 41.18 4,421,751 -0.47(-1.12%)
Jul 11, 2022 42.71 43.26 41.51 41.65 4,974,457 -2.05(-4.68%)
Jul 08, 2022 44.48 44.63 43.28 43.70 5,450,322 -0.80(-1.80%)
Jul 07, 2022 44.35 45.55 44.04 44.50 7,703,446 +2.94(+7.08%)
Jul 06, 2022 40.83 42.03 39.62 41.55 8,864,894 +0.53(+1.28%)
Jul 05, 2022 41.75 42.17 40.32 41.03 7,636,750 -2.62(-6.01%)
Jul 01, 2022 43.74 44.67 42.25 43.65 6,807,000 -0.78(-1.76%)
Jun 30, 2022 45.01 45.41 43.15 44.43 6,378,748 -1.99(-4.28%)
Jun 29, 2022 48.48 48.49 45.69 46.42 4,403,354 -1.59(-3.31%)
Jun 28, 2022 48.85 49.81 47.63 48.00 5,357,528 -0.30(-0.63%)
Jun 27, 2022 49.24 49.24 47.52 48.31 4,321,110 +0.19(+0.41%)
Jun 24, 2022 46.00 48.59 45.34 48.11 7,579,549 +2.67(+5.88%)
Jun 23, 2022 46.77 47.56 44.08 45.44 8,421,407 -2.22(-4.66%)
Jun 22, 2022 46.31 48.63 46.27 47.66 6,589,749 -1.15(-2.36%)
Jun 21, 2022 49.51 50.63 48.24 48.81 5,684,700 +0.78(+1.62%)
Jun 17, 2022 48.22 48.93 46.44 48.03 8,819,021 -0.39(-0.81%)
Jun 16, 2022 47.23 50.55 47.22 48.42 8,598,801 -1.39(-2.80%)
Jun 15, 2022 48.30 51.06 47.77 49.82 10,660,468 +2.13(+4.48%)
Jun 14, 2022 48.90 49.23 47.08 47.68 5,907,442 -0.90(-1.85%)
Jun 13, 2022 48.34 49.63 47.05 48.58 7,523,531 -3.09(-5.98%)
Jun 10, 2022 52.67 53.37 51.24 51.67 9,597,425 -2.49(-4.59%)
Jun 09, 2022 59.91 60.14 54.15 54.15 10,612,616 -6.55(-10.79%)
Jun 08, 2022 62.90 64.23 60.55 60.70 4,568,631 -3.15(-4.93%)
Jun 07, 2022 61.21 63.89 60.66 63.85 3,909,210 +1.45(+2.33%)
Jun 06, 2022 61.01 62.62 59.65 62.40 5,530,129 +2.13(+3.54%)
Jun 03, 2022 60.97 61.46 59.52 60.27 3,265,350 -1.95(-3.13%)
Jun 02, 2022 62.09 63.49 61.26 62.22 4,026,787 +1.38(+2.28%)
Jun 01, 2022 59.58 62.10 59.11 60.83 4,574,800 +0.67(+1.12%)
May 31, 2022 64.42 65.81 59.75 60.16 18,966,666 -2.71(-4.31%)
May 27, 2022 61.98 64.31 61.65 62.87 7,066,153 +1.61(+2.63%)
May 26, 2022 59.41 61.65 58.23 61.26 5,403,154 +1.86(+3.13%)
May 25, 2022 58.51 59.90 57.39 59.40 6,349,139 -0.38(-0.64%)
May 24, 2022 60.42 60.61 58.57 59.78 6,367,943 -1.76(-2.87%)
May 23, 2022 60.72 62.04 58.35 61.54 6,381,893 +2.51(+4.24%)
May 20, 2022 61.47 62.14 57.03 59.04 8,963,213 -1.44(-2.39%)
May 19, 2022 58.64 62.84 58.59 60.48 6,926,639 +1.50(+2.54%)
May 18, 2022 61.04 62.20 58.49 58.98 7,004,112 -2.82(-4.56%)
May 17, 2022 62.55 63.07 60.24 61.80 7,012,442 +3.04(+5.18%)
May 16, 2022 58.00 59.60 57.12 58.76 6,852,832 +2.00(+3.52%)
May 13, 2022 55.75 58.07 55.37 56.76 7,955,090 +3.65(+6.87%)
May 12, 2022 53.37 54.84 51.90 53.11 7,613,182 -2.02(-3.67%)
May 11, 2022 55.91 57.76 54.75 55.13 6,372,771 +0.80(+1.47%)
May 10, 2022 54.01 55.38 52.16 54.33 8,732,455 +1.59(+3.01%)
May 09, 2022 56.92 56.99 52.28 52.75 12,447,042 -6.65(-11.19%)
May 06, 2022 60.69 61.11 58.38 59.39 5,746,457 -2.35(-3.81%)
May 05, 2022 65.94 66.33 60.27 61.75 6,216,843 -4.38(-6.62%)
May 04, 2022 63.25 66.25 62.48 66.13 5,910,907 +3.21(+5.10%)
May 03, 2022 63.41 65.84 62.47 62.92 6,689,873 -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.