Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 61.63 61.76 60.54 61.71 941,162 +0.27(+0.44%)
Jul 28, 2022 60.38 61.54 59.12 61.44 973,739 +1.56(+2.61%)
Jul 27, 2022 58.38 59.88 57.57 59.88 1,430,957 +2.04(+3.53%)
Jul 26, 2022 59.52 59.74 57.63 57.84 1,198,432 -3.71(-6.02%)
Jul 25, 2022 62.17 62.17 60.97 61.54 629,186 -0.18(-0.29%)
Jul 22, 2022 62.29 63.35 61.31 61.72 762,953 -0.61(-0.98%)
Jul 21, 2022 61.37 62.35 60.29 62.33 1,053,612 -0.86(-1.36%)
Jul 20, 2022 61.45 63.32 61.18 63.19 1,239,451 +1.53(+2.49%)
Jul 19, 2022 58.41 62.27 57.67 61.65 1,306,498 +4.66(+8.18%)
Jul 18, 2022 58.04 59.08 56.81 56.99 1,381,704 +0.21(+0.37%)
Jul 15, 2022 55.91 56.80 54.88 56.78 1,325,605 +1.84(+3.36%)
Jul 14, 2022 55.53 56.41 54.70 54.94 1,638,034 -2.04(-3.59%)
Jul 13, 2022 55.73 57.31 55.19 56.98 777,417 +0.09(+0.16%)
Jul 12, 2022 55.87 57.77 55.87 56.89 913,162 +0.68(+1.21%)
Jul 11, 2022 57.18 57.52 55.64 56.21 1,029,963 -1.87(-3.23%)
Jul 08, 2022 58.58 58.68 56.78 58.09 980,933 -0.40(-0.68%)
Jul 07, 2022 56.84 58.78 56.11 58.48 1,184,674 +2.67(+4.79%)
Jul 06, 2022 56.90 57.89 55.08 55.81 1,021,475 -1.48(-2.57%)
Jul 05, 2022 55.26 57.50 54.39 57.29 920,331 +0.68(+1.20%)
Jul 01, 2022 56.30 57.01 54.53 56.61 1,181,887 -0.10(-0.18%)
Jun 30, 2022 56.57 57.64 55.35 56.71 1,040,743 -1.41(-2.42%)
Jun 29, 2022 60.44 60.44 57.17 58.11 989,387 -2.49(-4.11%)
Jun 28, 2022 62.72 63.62 60.46 60.61 1,153,185 -1.19(-1.92%)
Jun 27, 2022 63.22 63.44 61.64 61.79 1,202,294 -1.35(-2.13%)
Jun 24, 2022 62.36 63.88 62.16 63.14 1,369,538 +1.77(+2.89%)
Jun 23, 2022 60.20 61.59 59.81 61.36 1,141,295 +1.76(+2.96%)
Jun 22, 2022 59.39 60.86 59.37 59.60 1,789,429 -0.73(-1.21%)
Jun 21, 2022 62.77 63.35 60.23 60.33 1,060,513 -1.03(-1.67%)
Jun 17, 2022 58.77 61.52 58.40 61.35 2,719,552 +2.73(+4.66%)
Jun 16, 2022 61.27 61.35 57.63 58.62 1,848,554 -4.56(-7.22%)
Jun 15, 2022 62.47 64.19 62.01 63.19 1,757,733 +1.75(+2.86%)
Jun 14, 2022 61.30 62.44 60.84 61.43 1,700,551 +0.54(+0.88%)
Jun 13, 2022 63.00 63.63 60.34 60.90 1,802,316 -4.50(-6.89%)
Jun 10, 2022 65.45 66.75 64.78 65.40 1,325,813 -2.07(-3.07%)
Jun 09, 2022 70.24 70.24 67.42 67.47 1,245,318 -2.91(-4.13%)
Jun 08, 2022 69.66 71.18 68.98 70.38 1,241,742 -0.22(-0.31%)
Jun 07, 2022 68.42 71.29 68.42 70.60 1,279,498 -0.19(-0.27%)
Jun 06, 2022 71.73 72.33 70.40 70.79 1,304,641 -0.89(-1.24%)
Jun 03, 2022 69.81 71.90 69.81 71.68 1,509,316 -0.51(-0.70%)
Jun 02, 2022 73.66 73.89 71.24 72.19 3,083,721 +1.35(+1.91%)
Jun 01, 2022 72.09 74.08 69.78 70.83 1,914,739 +0.24(+0.34%)
May 31, 2022 70.09 71.43 68.76 70.60 1,713,954 +0.11(+0.16%)
May 27, 2022 69.53 70.59 69.41 70.49 1,350,901 +0.78(+1.11%)
May 26, 2022 67.00 70.33 67.00 69.71 1,544,377 +4.24(+6.48%)
May 25, 2022 61.07 66.01 60.99 65.47 1,143,478 +3.43(+5.52%)
May 24, 2022 62.74 62.74 60.12 62.04 1,338,151 -1.92(-3.01%)
May 23, 2022 65.12 65.77 63.27 63.96 1,072,461 -0.66(-1.02%)
May 20, 2022 65.55 65.55 61.97 64.62 1,166,855 +0.38(+0.59%)
May 19, 2022 64.17 65.67 63.46 64.24 1,287,481 -0.99(-1.51%)
May 18, 2022 66.78 68.73 65.04 65.23 1,595,063 -3.76(-5.44%)
May 17, 2022 69.09 70.30 67.07 68.98 1,226,313 +2.24(+3.36%)
May 16, 2022 67.13 68.34 66.15 66.74 1,177,051 -0.95(-1.40%)
May 13, 2022 64.78 68.20 64.78 67.69 1,235,321 +3.44(+5.35%)
May 12, 2022 64.72 67.96 62.48 64.25 2,235,816 +0.02(+0.03%)
May 11, 2022 65.94 66.93 64.15 64.23 3,962,663 -1.52(-2.32%)
May 10, 2022 67.71 67.73 64.79 65.75 2,627,616 -0.99(-1.48%)
May 09, 2022 66.26 68.29 65.47 66.74 3,023,687 -0.73(-1.08%)
May 06, 2022 65.97 68.78 64.39 67.47 2,269,537 +0.93(+1.39%)
May 05, 2022 70.75 71.46 65.40 66.54 2,413,931 -5.64(-7.81%)
May 04, 2022 72.42 72.84 68.28 72.18 3,575,367 -0.55(-0.75%)
May 03, 2022 74.29 75.28 71.87 72.73 1,249,787 -1.75(-2.35%)
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.