Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 63.62 64.28 63.45 63.88 1,611,699 +0.19(+0.29%)
Jul 28, 2022 62.13 63.95 62.13 63.70 1,887,916 +1.69(+2.73%)
Jul 27, 2022 61.70 62.11 61.37 62.00 1,362,486 +0.03(+0.05%)
Jul 26, 2022 61.33 62.02 61.15 61.98 1,114,365 +0.75(+1.23%)
Jul 25, 2022 60.36 61.24 60.25 61.22 1,031,952 +0.64(+1.06%)
Jul 22, 2022 59.78 60.59 59.55 60.58 1,800,461 +1.17(+1.97%)
Jul 21, 2022 59.32 59.57 59.15 59.41 2,250,745 +0.04(+0.06%)
Jul 20, 2022 60.58 60.63 59.35 59.37 1,783,544 -1.00(-1.66%)
Jul 19, 2022 60.59 60.88 60.31 60.38 1,625,555 +0.14(+0.23%)
Jul 18, 2022 61.32 61.47 60.18 60.24 1,633,424 -1.29(-2.10%)
Jul 15, 2022 61.73 61.73 60.65 61.53 1,302,619 +0.38(+0.62%)
Jul 14, 2022 60.34 61.30 60.21 61.15 2,502,381 -0.14(-0.23%)
Jul 13, 2022 60.75 61.69 60.75 61.29 1,567,876 +0.03(+0.05%)
Jul 12, 2022 61.23 62.18 61.02 61.26 2,179,298 -0.33(-0.53%)
Jul 11, 2022 61.16 62.15 60.97 61.59 1,155,015 +0.22(+0.36%)
Jul 08, 2022 61.69 61.84 61.22 61.36 2,591,377 -0.33(-0.54%)
Jul 07, 2022 62.69 62.98 61.66 61.70 3,201,402 -0.92(-1.47%)
Jul 06, 2022 61.73 63.12 61.52 62.62 2,016,322 +1.17(+1.91%)
Jul 05, 2022 63.87 64.17 60.58 61.45 1,852,954 -2.71(-4.23%)
Jul 01, 2022 63.07 64.33 62.62 64.16 2,433,951 +1.42(+2.27%)
Jun 30, 2022 61.55 63.22 61.41 62.74 2,675,105 +0.93(+1.50%)
Jun 29, 2022 61.92 62.13 61.60 61.81 1,865,409 -0.06(-0.09%)
Jun 28, 2022 61.70 62.39 61.53 61.87 1,618,941 +0.34(+0.56%)
Jun 27, 2022 60.29 61.55 60.17 61.52 1,174,916 +0.93(+1.53%)
Jun 24, 2022 59.87 60.87 59.63 60.59 2,523,929 +0.99(+1.67%)
Jun 23, 2022 58.61 59.67 58.53 59.60 1,847,259 +1.29(+2.22%)
Jun 22, 2022 57.32 58.73 57.32 58.31 2,066,246 +0.74(+1.29%)
Jun 21, 2022 56.91 57.82 56.87 57.56 2,526,565 +0.72(+1.26%)
Jun 17, 2022 57.28 57.53 56.12 56.85 2,819,540 -0.32(-0.55%)
Jun 16, 2022 57.52 57.52 56.42 57.16 1,789,495 -1.08(-1.85%)
Jun 15, 2022 58.40 58.98 57.41 58.24 2,740,201 +0.13(+0.22%)
Jun 14, 2022 60.33 60.60 57.48 58.11 2,278,360 -2.03(-3.37%)
Jun 13, 2022 62.40 62.66 59.88 60.14 1,836,267 -2.80(-4.45%)
Jun 10, 2022 62.57 63.50 62.26 62.93 2,303,225 -0.15(-0.24%)
Jun 09, 2022 65.36 65.52 63.05 63.08 2,154,544 -2.22(-3.40%)
Jun 08, 2022 66.48 66.48 65.23 65.30 1,894,379 -1.45(-2.17%)
Jun 07, 2022 65.97 66.89 65.73 66.75 1,523,703 +0.58(+0.87%)
Jun 06, 2022 66.36 66.56 66.04 66.18 1,972,915 +0.06(+0.08%)
Jun 03, 2022 66.07 66.43 65.93 66.12 2,102,961 -0.13(-0.20%)
Jun 02, 2022 66.21 66.32 64.80 66.25 1,693,078 +0.42(+0.64%)
Jun 01, 2022 66.31 66.41 65.47 65.83 2,007,795 -0.20(-0.30%)
May 31, 2022 65.69 66.32 65.18 66.03 3,263,757 -0.40(-0.60%)
May 27, 2022 65.63 66.54 65.49 66.43 1,661,905 +0.61(+0.93%)
May 26, 2022 65.99 66.28 65.58 65.82 1,652,285 +0.25(+0.38%)
May 25, 2022 66.70 66.73 65.30 65.56 2,273,748 -1.09(-1.63%)
May 24, 2022 64.95 66.74 64.68 66.65 1,758,039 +1.93(+2.99%)
May 23, 2022 64.84 64.99 63.88 64.72 1,666,186 +0.74(+1.16%)
May 20, 2022 64.45 64.50 63.39 63.97 2,304,560 -0.35(-0.55%)
May 19, 2022 63.86 64.52 63.34 64.33 1,807,202 +0.29(+0.45%)
May 18, 2022 64.64 64.76 63.89 64.04 1,694,700 -0.38(-0.59%)
May 17, 2022 64.39 64.60 63.44 64.42 1,516,440 +0.21(+0.33%)
May 16, 2022 64.80 64.84 63.97 64.21 2,101,784 -0.34(-0.53%)
May 13, 2022 64.23 64.76 63.61 64.55 2,631,426 +0.81(+1.27%)
May 12, 2022 63.76 64.18 62.93 63.74 3,101,386 +0.00(+0.00%)
May 11, 2022 63.40 64.80 63.34 63.74 1,447,450 +0.28(+0.44%)
May 10, 2022 64.27 65.25 62.89 63.46 2,022,841 -0.84(-1.30%)
May 09, 2022 62.69 64.77 62.45 64.30 2,211,597 +1.33(+2.11%)
May 06, 2022 62.46 63.21 62.20 62.97 2,217,046 +0.25(+0.40%)
May 05, 2022 63.40 63.69 62.26 62.72 1,474,913 -0.84(-1.32%)
May 04, 2022 62.35 63.70 62.30 63.56 2,434,247 +1.25(+2.00%)
May 03, 2022 62.76 63.86 62.22 62.31 2,287,667 -0.29(-0.46%)
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.