Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 48.83 50.00 48.12 49.88 5,735,749 +1.77(+3.69%)
Jul 28, 2022 47.33 48.24 45.71 48.11 5,183,636 +1.30(+2.79%)
Jul 27, 2022 46.66 47.01 44.98 46.80 4,953,433 +0.74(+1.62%)
Jul 26, 2022 46.20 47.27 45.24 46.06 5,444,201 +0.19(+0.41%)
Jul 25, 2022 45.87 46.78 45.28 45.87 6,979,759 +0.98(+2.18%)
Jul 22, 2022 45.14 47.51 44.57 44.89 10,325,936 +0.64(+1.44%)
Jul 21, 2022 46.39 46.51 42.60 44.26 12,472,540 +0.09(+0.20%)
Jul 20, 2022 43.78 44.59 42.74 44.17 6,954,482 +0.16(+0.36%)
Jul 19, 2022 42.43 44.03 42.00 44.01 6,038,038 +1.45(+3.41%)
Jul 18, 2022 43.59 44.35 42.23 42.56 5,822,100 +0.35(+0.84%)
Jul 15, 2022 40.74 42.21 39.51 42.21 5,296,720 +2.21(+5.51%)
Jul 14, 2022 40.03 40.33 38.78 40.00 5,517,383 -2.33(-5.51%)
Jul 13, 2022 40.77 42.67 40.56 42.33 3,745,067 +0.92(+2.22%)
Jul 12, 2022 40.82 42.10 40.35 41.41 4,397,081 -0.47(-1.12%)
Jul 11, 2022 42.95 43.50 41.75 41.88 4,946,703 -2.06(-4.68%)
Jul 08, 2022 44.73 44.88 43.52 43.94 5,419,913 -0.80(-1.80%)
Jul 07, 2022 44.60 45.80 44.28 44.75 7,660,466 +2.96(+7.08%)
Jul 06, 2022 41.06 42.27 39.84 41.78 8,815,434 +0.53(+1.28%)
Jul 05, 2022 41.98 42.40 40.55 41.26 7,594,142 -2.64(-6.01%)
Jul 01, 2022 43.99 44.92 42.49 43.89 6,769,022 -0.78(-1.76%)
Jun 30, 2022 45.26 45.67 43.39 44.68 6,343,159 -2.00(-4.28%)
Jun 29, 2022 48.75 48.76 45.95 46.68 4,378,786 -1.60(-3.31%)
Jun 28, 2022 49.13 50.09 47.90 48.27 5,327,636 -0.30(-0.63%)
Jun 27, 2022 49.52 49.52 47.78 48.58 4,297,002 +0.20(+0.41%)
Jun 24, 2022 46.25 48.86 45.60 48.38 7,537,260 +2.69(+5.88%)
Jun 23, 2022 47.03 47.83 44.32 45.70 8,374,421 -2.23(-4.66%)
Jun 22, 2022 46.57 48.90 46.53 47.93 6,552,982 -1.16(-2.36%)
Jun 21, 2022 49.78 50.91 48.51 49.09 5,652,983 +0.78(+1.62%)
Jun 17, 2022 48.49 49.20 46.70 48.30 8,769,817 -0.39(-0.81%)
Jun 16, 2022 47.50 50.83 47.49 48.70 8,550,826 -1.40(-2.80%)
Jun 15, 2022 48.57 51.35 48.04 50.10 10,600,989 +2.15(+4.48%)
Jun 14, 2022 49.18 49.51 47.34 47.95 5,874,483 -0.90(-1.85%)
Jun 13, 2022 48.61 49.91 47.31 48.85 7,481,555 -3.11(-5.98%)
Jun 10, 2022 52.97 53.66 51.53 51.96 9,543,878 -2.50(-4.59%)
Jun 09, 2022 60.24 60.48 54.46 54.46 10,553,405 -6.59(-10.79%)
Jun 08, 2022 63.25 64.59 60.89 61.05 4,543,141 -3.17(-4.93%)
Jun 07, 2022 61.56 64.25 61.00 64.21 3,887,400 +1.46(+2.33%)
Jun 06, 2022 61.35 62.98 59.98 62.75 5,499,275 +2.15(+3.54%)
Jun 03, 2022 61.31 61.80 59.85 60.60 3,247,131 -1.96(-3.13%)
Jun 02, 2022 62.44 63.85 61.60 62.56 4,004,320 +1.39(+2.28%)
Jun 01, 2022 59.92 62.45 59.44 61.17 4,549,276 +0.68(+1.12%)
May 31, 2022 64.78 66.18 60.09 60.50 18,860,844 -2.72(-4.31%)
May 27, 2022 62.33 64.67 61.99 63.22 7,026,728 +1.62(+2.63%)
May 26, 2022 59.74 62.00 58.56 61.60 5,373,008 +1.87(+3.13%)
May 25, 2022 58.84 60.24 57.71 59.73 6,313,715 -0.38(-0.64%)
May 24, 2022 60.76 60.95 58.90 60.11 6,332,414 -1.77(-2.87%)
May 23, 2022 61.06 62.39 58.67 61.89 6,346,287 +2.52(+4.24%)
May 20, 2022 61.81 62.49 57.35 59.37 8,913,204 -1.45(-2.39%)
May 19, 2022 58.97 63.19 58.92 60.82 6,887,993 +1.51(+2.54%)
May 18, 2022 61.38 62.55 58.82 59.31 6,965,033 -2.83(-4.56%)
May 17, 2022 62.90 63.43 60.57 62.14 6,973,318 +3.06(+5.18%)
May 16, 2022 58.32 59.94 57.44 59.09 6,814,598 +2.01(+3.52%)
May 13, 2022 56.06 58.40 55.68 57.08 7,910,706 +3.67(+6.87%)
May 12, 2022 53.67 55.15 52.19 53.41 7,570,706 -2.04(-3.67%)
May 11, 2022 56.22 58.08 55.06 55.44 6,337,215 +0.80(+1.47%)
May 10, 2022 54.32 55.69 52.46 54.64 8,683,733 +1.59(+3.01%)
May 09, 2022 57.24 57.31 52.57 53.04 12,377,596 -6.68(-11.19%)
May 06, 2022 61.03 61.45 58.71 59.73 5,714,396 -2.37(-3.81%)
May 05, 2022 66.31 66.70 60.61 62.10 6,182,157 -4.40(-6.62%)
May 04, 2022 63.60 66.63 62.83 66.50 5,877,928 +3.23(+5.10%)
May 03, 2022 63.77 66.20 62.82 63.27 6,652,548 -1.47(-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.