Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 58.62 58.99 58.41 58.77 680,488 +0.23(+0.39%)
Jul 28, 2022 58.27 58.61 57.63 58.53 622,486 +0.49(+0.84%)
Jul 27, 2022 56.96 58.24 56.82 58.04 685,016 +1.09(+1.91%)
Jul 26, 2022 56.63 57.03 55.99 56.96 618,194 +0.24(+0.42%)
Jul 25, 2022 56.94 57.07 56.19 56.72 554,392 -0.12(-0.20%)
Jul 22, 2022 57.22 57.63 56.48 56.83 577,932 -0.32(-0.56%)
Jul 21, 2022 55.51 57.16 55.25 57.15 709,317 +1.73(+3.12%)
Jul 20, 2022 54.91 55.73 54.91 55.42 1,021,118 -0.11(-0.19%)
Jul 19, 2022 54.39 55.66 54.39 55.53 648,192 +1.85(+3.44%)
Jul 18, 2022 54.66 54.74 53.38 53.68 711,096 -0.76(-1.40%)
Jul 15, 2022 54.85 54.95 54.10 54.44 721,980 +0.34(+0.62%)
Jul 14, 2022 53.07 54.19 52.96 54.10 675,960 -0.05(-0.09%)
Jul 13, 2022 53.27 54.42 53.27 54.15 667,884 -0.16(-0.30%)
Jul 12, 2022 54.37 55.34 53.96 54.31 675,021 -0.22(-0.41%)
Jul 11, 2022 53.64 55.29 53.48 54.54 1,427,581 +0.41(+0.76%)
Jul 08, 2022 55.44 55.53 54.08 54.12 1,448,364 -1.33(-2.39%)
Jul 07, 2022 55.23 56.27 55.23 55.45 1,151,025 -0.73(-1.30%)
Jul 06, 2022 55.77 56.39 55.14 56.18 965,674 +0.66(+1.19%)
Jul 05, 2022 55.86 55.86 54.23 55.52 1,165,311 -1.31(-2.30%)
Jul 01, 2022 55.29 56.94 54.87 56.82 847,728 +1.33(+2.39%)
Jun 30, 2022 55.47 55.88 55.13 55.50 855,122 -0.66(-1.18%)
Jun 29, 2022 56.17 56.47 55.60 56.16 517,188 +0.10(+0.17%)
Jun 28, 2022 57.39 57.78 55.98 56.06 842,398 -1.12(-1.95%)
Jun 27, 2022 57.29 57.69 56.79 57.18 1,274,958 -0.17(-0.30%)
Jun 24, 2022 55.89 57.92 55.89 57.35 2,288,478 +1.85(+3.33%)
Jun 23, 2022 55.06 55.91 54.87 55.51 1,080,975 +0.28(+0.50%)
Jun 22, 2022 54.45 56.41 54.45 55.23 1,364,771 +0.04(+0.07%)
Jun 21, 2022 54.49 55.32 54.38 55.19 966,542 +1.12(+2.06%)
Jun 17, 2022 54.55 55.30 54.00 54.07 1,515,217 -0.41(-0.76%)
Jun 16, 2022 55.34 55.88 53.94 54.49 1,257,675 -2.13(-3.77%)
Jun 15, 2022 56.98 57.43 55.72 56.62 1,064,082 +0.30(+0.53%)
Jun 14, 2022 55.80 56.74 55.70 56.32 931,382 +0.49(+0.88%)
Jun 13, 2022 56.32 56.59 55.61 55.83 810,822 -1.78(-3.09%)
Jun 10, 2022 57.55 58.26 57.12 57.61 720,357 -1.12(-1.92%)
Jun 09, 2022 59.24 60.36 58.70 58.74 792,308 -0.62(-1.05%)
Jun 08, 2022 60.64 60.64 58.68 59.36 1,170,983 -1.93(-3.14%)
Jun 07, 2022 60.45 61.40 59.90 61.29 777,889 +0.34(+0.57%)
Jun 06, 2022 60.58 61.35 59.90 60.94 706,676 +0.77(+1.27%)
Jun 03, 2022 60.46 60.81 60.06 60.18 497,936 -0.84(-1.38%)
Jun 02, 2022 60.20 61.07 59.24 61.02 985,880 +1.36(+2.28%)
Jun 01, 2022 58.83 59.80 58.39 59.66 1,147,733 +0.07(+0.11%)
May 31, 2022 60.23 60.51 59.39 59.59 1,557,974 -1.53(-2.51%)
May 27, 2022 60.71 61.14 60.19 61.13 516,277 +0.94(+1.56%)
May 26, 2022 59.27 60.51 59.27 60.19 741,610 +1.58(+2.70%)
May 25, 2022 58.21 59.05 57.99 58.60 892,130 -0.01(-0.02%)
May 24, 2022 58.33 58.73 57.34 58.61 721,982 +0.20(+0.34%)
May 23, 2022 58.44 59.18 57.59 58.41 1,150,976 +1.02(+1.77%)
May 20, 2022 57.95 57.96 56.01 57.40 967,580 +0.08(+0.13%)
May 19, 2022 57.90 58.49 56.54 57.32 1,273,425 -1.17(-2.00%)
May 18, 2022 61.36 61.50 58.20 58.49 852,750 -3.45(-5.57%)
May 17, 2022 60.90 62.33 60.76 61.94 603,613 +2.11(+3.52%)
May 16, 2022 59.58 60.16 58.65 59.83 851,009 +0.03(+0.05%)
May 13, 2022 60.72 61.25 59.42 59.80 901,480 -0.70(-1.16%)
May 12, 2022 60.33 61.21 59.49 60.50 929,778 +0.27(+0.45%)
May 11, 2022 60.29 62.34 59.87 60.23 961,984 -0.32(-0.52%)
May 10, 2022 62.25 62.62 59.59 60.55 849,141 -0.99(-1.60%)
May 09, 2022 62.02 63.25 61.37 61.54 921,395 -1.33(-2.12%)
May 06, 2022 61.73 63.31 61.06 62.87 795,208 +0.77(+1.23%)
May 05, 2022 64.43 64.67 61.57 62.10 819,835 -3.53(-5.37%)
May 04, 2022 63.42 65.85 63.02 65.63 1,287,960 +2.79(+4.44%)
May 03, 2022 62.24 63.74 61.22 62.84 998,465 +1.17(+1.90%)
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.