Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 63.18 64.30 62.51 63.55 1,057,242 +2.07(+3.37%)
Jul 28, 2022 61.75 62.51 59.98 61.48 720,914 +0.39(+0.63%)
Jul 27, 2022 59.62 61.45 58.86 61.09 671,339 +2.11(+3.58%)
Jul 26, 2022 60.56 61.18 58.48 58.98 868,845 -0.97(-1.61%)
Jul 25, 2022 57.94 60.19 57.21 59.95 776,817 +3.08(+5.41%)
Jul 22, 2022 58.23 59.34 56.72 56.87 666,152 -1.74(-2.97%)
Jul 21, 2022 58.68 59.08 57.43 58.61 744,537 -2.53(-4.14%)
Jul 20, 2022 58.32 61.42 57.64 61.15 1,072,300 +2.49(+4.24%)
Jul 19, 2022 56.59 58.96 56.50 58.66 1,278,730 +2.58(+4.61%)
Jul 18, 2022 56.71 57.19 55.85 56.08 1,149,486 +1.46(+2.67%)
Jul 15, 2022 54.38 54.66 53.03 54.62 1,073,280 +1.28(+2.39%)
Jul 14, 2022 50.83 53.41 50.53 53.34 1,602,017 +0.28(+0.53%)
Jul 13, 2022 51.58 54.06 51.58 53.06 1,517,558 +0.97(+1.86%)
Jul 12, 2022 53.20 53.36 50.03 52.09 2,737,900 -2.94(-5.34%)
Jul 11, 2022 56.31 56.92 54.98 55.03 1,758,214 -2.19(-3.82%)
Jul 08, 2022 57.44 57.95 55.26 57.22 958,004 +0.79(+1.41%)
Jul 07, 2022 55.14 57.22 54.77 56.43 1,655,623 +3.26(+6.13%)
Jul 06, 2022 54.11 55.12 50.64 53.17 3,198,453 -1.93(-3.51%)
Jul 05, 2022 55.72 57.10 53.59 55.10 1,714,001 -4.17(-7.03%)
Jul 01, 2022 59.85 60.45 57.15 59.27 1,070,704 -0.33(-0.55%)
Jun 30, 2022 59.12 60.94 58.78 59.60 1,565,440 -1.30(-2.13%)
Jun 29, 2022 64.88 65.58 60.47 60.89 1,205,956 -3.03(-4.74%)
Jun 28, 2022 62.71 64.08 61.92 63.92 2,246,093 +2.28(+3.70%)
Jun 27, 2022 59.60 62.63 58.89 61.64 2,048,445 +3.73(+6.45%)
Jun 24, 2022 58.48 59.72 55.77 57.91 15,939,836 +0.76(+1.34%)
Jun 23, 2022 59.71 60.38 55.55 57.14 2,344,181 -2.02(-3.42%)
Jun 22, 2022 61.71 62.72 58.64 59.16 2,360,715 -6.54(-9.95%)
Jun 21, 2022 64.28 66.00 63.22 65.70 2,033,128 +3.04(+4.85%)
Jun 17, 2022 70.57 71.18 61.22 62.66 4,121,100 -7.61(-10.83%)
Jun 16, 2022 73.91 75.16 69.93 70.28 1,631,656 -6.38(-8.33%)
Jun 15, 2022 79.20 80.28 74.95 76.66 1,275,872 -2.32(-2.94%)
Jun 14, 2022 78.80 80.70 76.58 78.98 1,535,323 +1.73(+2.24%)
Jun 13, 2022 78.33 79.65 75.47 77.25 1,478,417 -4.13(-5.08%)
Jun 10, 2022 82.35 82.93 79.58 81.38 1,438,295 -1.98(-2.38%)
Jun 09, 2022 80.64 86.31 80.02 83.37 1,653,962 +2.60(+3.22%)
Jun 08, 2022 83.31 83.50 80.51 80.76 1,318,758 -1.47(-1.79%)
Jun 07, 2022 80.54 83.60 80.19 82.23 1,892,198 +0.88(+1.08%)
Jun 06, 2022 81.41 82.76 80.15 81.36 1,299,320 +0.45(+0.56%)
Jun 03, 2022 79.81 81.73 79.16 80.90 1,303,543 +1.00(+1.25%)
Jun 02, 2022 78.59 80.90 78.07 79.90 1,232,498 +0.48(+0.61%)
Jun 01, 2022 77.56 80.32 77.07 79.42 1,847,149 +3.18(+4.17%)
May 31, 2022 77.08 78.88 75.03 76.24 2,314,659 +1.11(+1.47%)
May 27, 2022 69.08 75.71 68.53 75.13 1,735,554 +6.01(+8.70%)
May 26, 2022 69.34 70.90 68.39 69.12 1,036,510 +0.91(+1.33%)
May 25, 2022 65.69 68.70 65.69 68.22 1,547,960 +2.98(+4.56%)
May 24, 2022 67.23 67.85 64.37 65.24 1,207,306 -2.88(-4.23%)
May 23, 2022 67.37 68.17 64.48 68.12 1,406,046 +2.77(+4.25%)
May 20, 2022 65.64 66.55 63.42 65.35 1,179,439 +1.07(+1.66%)
May 19, 2022 60.67 65.15 60.32 64.28 1,342,141 +2.27(+3.67%)
May 18, 2022 64.76 65.93 61.19 62.00 1,211,205 -2.65(-4.10%)
May 17, 2022 65.27 66.00 64.31 64.65 1,579,885 +0.48(+0.75%)
May 16, 2022 63.96 65.49 63.53 64.17 1,342,202 +0.57(+0.89%)
May 13, 2022 63.39 64.91 62.12 63.60 1,500,859 +1.38(+2.21%)
May 12, 2022 62.25 64.24 60.98 62.22 1,324,968 -0.88(-1.39%)
May 11, 2022 64.63 67.77 62.98 63.10 1,234,804 +0.29(+0.46%)
May 10, 2022 63.66 65.86 60.80 62.81 1,366,409 -0.57(-0.90%)
May 09, 2022 68.36 68.36 62.31 63.38 1,424,466 -7.14(-10.12%)
May 06, 2022 71.34 73.22 69.21 70.52 1,228,433 +0.11(+0.15%)
May 05, 2022 73.22 74.82 69.07 70.41 1,610,008 -3.54(-4.78%)
May 04, 2022 72.86 74.18 70.41 73.95 1,050,773 +3.18(+4.49%)
May 03, 2022 66.52 72.04 66.52 70.77 1,077,330 +4.36(+6.57%)
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.