Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 58.70 58.86 57.50 58.48 28,080 +0.37(+0.64%)
Jul 28, 2022 57.59 58.73 57.56 58.11 32,709 +0.08(+0.14%)
Jul 27, 2022 55.55 58.08 55.55 58.03 45,934 +3.07(+5.59%)
Jul 26, 2022 56.46 56.56 54.60 54.96 41,395 -1.84(-3.25%)
Jul 25, 2022 57.00 57.14 56.28 56.80 27,352 +1.23(+2.22%)
Jul 22, 2022 56.50 56.50 55.36 55.57 29,908 -0.81(-1.44%)
Jul 21, 2022 54.21 56.38 54.21 56.38 32,936 +0.27(+0.48%)
Jul 20, 2022 57.62 57.62 55.41 56.11 46,990 -1.79(-3.09%)
Jul 19, 2022 56.42 57.99 56.24 57.90 65,418 +3.66(+6.75%)
Jul 18, 2022 54.52 55.02 53.33 54.24 74,121 +1.16(+2.19%)
Jul 15, 2022 52.14 53.34 52.14 53.08 33,833 +1.88(+3.67%)
Jul 14, 2022 50.89 51.31 50.10 51.20 33,790 -0.82(-1.58%)
Jul 13, 2022 52.34 52.40 51.25 52.02 71,546 -2.00(-3.70%)
Jul 12, 2022 53.35 54.59 52.94 54.02 24,505 +0.27(+0.50%)
Jul 11, 2022 55.44 55.44 53.75 53.75 30,473 -3.01(-5.30%)
Jul 08, 2022 56.38 56.86 55.40 56.76 18,648 +1.81(+3.29%)
Jul 07, 2022 53.66 55.15 53.66 54.95 37,049 +3.20(+6.18%)
Jul 06, 2022 52.28 52.28 51.40 51.75 52,253 -1.25(-2.36%)
Jul 05, 2022 53.45 53.45 51.81 53.00 68,744 -4.88(-8.43%)
Jul 01, 2022 56.68 57.89 56.60 57.88 31,306 -0.37(-0.64%)
Jun 30, 2022 57.49 60.34 56.68 58.25 41,876 -1.89(-3.14%)
Jun 29, 2022 61.05 61.05 60.00 60.14 28,988 -1.39(-2.26%)
Jun 28, 2022 62.95 63.08 61.48 61.53 19,834 -0.88(-1.41%)
Jun 27, 2022 61.76 62.84 61.53 62.41 17,050 +0.06(+0.10%)
Jun 24, 2022 60.58 62.35 60.56 62.35 32,816 -0.02(-0.03%)
Jun 23, 2022 63.71 63.71 61.37 62.37 38,093 -3.45(-5.24%)
Jun 22, 2022 64.30 66.31 64.30 65.82 12,234 -1.53(-2.27%)
Jun 21, 2022 66.55 68.15 66.55 67.35 12,193 +2.28(+3.50%)
Jun 17, 2022 65.00 65.27 64.29 65.07 15,742 +0.29(+0.45%)
Jun 16, 2022 64.15 66.05 64.15 64.78 14,031 -1.95(-2.93%)
Jun 15, 2022 65.15 66.73 65.15 66.73 16,186 +2.31(+3.59%)
Jun 14, 2022 64.42 65.34 64.42 64.42 36,816 -0.38(-0.59%)
Jun 13, 2022 65.00 66.15 64.34 64.80 25,763 -3.76(-5.48%)
Jun 10, 2022 68.99 68.99 68.05 68.56 15,791 -2.04(-2.89%)
Jun 09, 2022 72.21 72.21 70.35 70.60 18,994 -1.89(-2.61%)
Jun 08, 2022 72.81 73.10 72.49 72.49 7,187 -0.18(-0.25%)
Jun 07, 2022 72.00 73.43 71.71 72.67 15,349 -0.07(-0.10%)
Jun 06, 2022 72.72 73.46 72.57 72.74 15,134 +0.39(+0.54%)
Jun 03, 2022 73.35 73.35 72.01 72.35 11,386 -0.85(-1.16%)
Jun 02, 2022 73.00 73.22 72.61 73.20 19,390 +1.37(+1.91%)
Jun 01, 2022 72.34 72.69 71.55 71.83 17,543 +0.63(+0.88%)
May 31, 2022 71.01 71.45 70.02 71.20 12,435 +0.20(+0.28%)
May 27, 2022 71.14 71.14 70.21 71.00 22,721 +1.08(+1.54%)
May 26, 2022 69.95 70.45 68.19 69.92 30,690 +1.58(+2.30%)
May 25, 2022 68.43 69.04 67.06 68.34 16,994 -0.61(-0.88%)
May 24, 2022 68.56 69.03 68.47 68.95 21,294 +0.08(+0.11%)
May 23, 2022 68.00 69.00 67.76 68.88 22,351 +1.77(+2.64%)
May 20, 2022 67.78 67.78 66.00 67.11 17,464 -0.08(-0.12%)
May 19, 2022 66.82 67.58 65.00 67.19 22,893 +0.15(+0.22%)
May 18, 2022 68.82 68.82 67.04 67.04 28,365 -1.81(-2.63%)
May 17, 2022 66.36 69.98 66.36 68.85 30,050 +2.21(+3.32%)
May 16, 2022 65.59 66.75 65.59 66.64 24,759 +0.03(+0.04%)
May 13, 2022 66.38 67.20 66.38 66.61 19,540 +1.39(+2.13%)
May 12, 2022 64.68 66.58 64.68 65.22 21,953 -0.69(-1.05%)
May 11, 2022 65.95 67.42 65.91 65.91 41,158 +1.51(+2.34%)
May 10, 2022 65.50 65.55 64.23 64.40 26,035 +0.43(+0.67%)
May 09, 2022 64.67 65.78 63.78 63.97 33,195 -1.73(-2.63%)
May 06, 2022 65.22 66.00 65.12 65.70 25,033 +1.56(+2.43%)
May 05, 2022 65.50 65.60 63.80 64.14 48,258 -3.27(-4.85%)
May 04, 2022 64.84 67.41 64.84 67.41 24,308 +1.16(+1.75%)
May 03, 2022 66.00 66.25 65.64 66.25 18,602 +0.46(+0.70%)
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.