Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 46.12 46.59 42.82 43.37 12,777,019 -3.78(-8.01%)
Jul 28, 2022 45.67 47.21 45.04 47.15 4,461,687 +1.66(+3.65%)
Jul 27, 2022 44.28 45.59 43.93 45.49 3,084,272 +1.49(+3.40%)
Jul 26, 2022 44.88 45.34 43.86 43.99 3,516,367 -2.10(-4.55%)
Jul 25, 2022 46.03 46.18 45.24 46.09 3,010,747 +0.02(+0.04%)
Jul 22, 2022 46.18 46.73 45.80 46.07 3,464,569 +0.16(+0.34%)
Jul 21, 2022 46.02 46.16 45.39 45.92 6,282,354 -0.65(-1.40%)
Jul 20, 2022 46.35 47.13 46.17 46.57 3,876,656 +0.19(+0.42%)
Jul 19, 2022 44.86 46.61 44.71 46.37 4,169,201 +2.15(+4.85%)
Jul 18, 2022 44.52 45.16 44.01 44.23 3,047,991 +0.11(+0.24%)
Jul 15, 2022 44.25 44.42 43.60 44.12 2,120,879 +0.51(+1.18%)
Jul 14, 2022 43.53 43.94 43.04 43.60 2,535,353 -0.56(-1.27%)
Jul 13, 2022 42.98 44.33 42.63 44.17 2,446,084 +0.25(+0.57%)
Jul 12, 2022 43.39 44.63 43.39 43.92 2,250,753 +0.50(+1.16%)
Jul 11, 2022 43.83 44.26 43.29 43.41 2,171,815 -1.08(-2.42%)
Jul 08, 2022 44.42 44.94 43.69 44.49 2,248,837 +0.00(+0.00%)
Jul 07, 2022 43.72 44.66 43.19 44.49 2,670,138 +1.10(+2.53%)
Jul 06, 2022 43.54 43.89 42.85 43.39 3,369,420 -0.09(-0.20%)
Jul 05, 2022 42.28 43.51 41.82 43.48 3,531,971 +0.64(+1.50%)
Jul 01, 2022 42.75 43.10 41.89 42.84 3,992,347 -0.04(-0.09%)
Jun 30, 2022 43.19 43.20 42.06 42.88 5,166,617 -0.94(-2.15%)
Jun 29, 2022 44.78 44.83 43.22 43.82 3,304,348 -0.89(-2.00%)
Jun 28, 2022 46.41 46.73 44.67 44.71 2,699,518 -1.43(-3.09%)
Jun 27, 2022 46.65 46.77 45.47 46.14 2,980,114 -0.47(-1.00%)
Jun 24, 2022 45.78 46.61 45.59 46.60 7,855,472 +1.23(+2.72%)
Jun 23, 2022 44.72 45.41 44.27 45.37 2,244,166 +0.97(+2.19%)
Jun 22, 2022 44.53 45.14 44.25 44.40 3,219,222 -0.62(-1.38%)
Jun 21, 2022 45.08 45.44 44.67 45.02 3,655,305 +0.66(+1.49%)
Jun 17, 2022 43.27 44.70 43.14 44.36 6,410,236 +1.16(+2.70%)
Jun 16, 2022 44.36 44.44 42.88 43.20 3,553,457 -2.14(-4.71%)
Jun 15, 2022 44.62 45.74 44.60 45.33 2,401,421 +1.24(+2.82%)
Jun 14, 2022 44.58 45.02 43.72 44.09 2,623,776 -0.35(-0.79%)
Jun 13, 2022 44.65 44.85 43.58 44.44 3,795,242 -1.48(-3.21%)
Jun 10, 2022 46.16 46.53 45.72 45.92 2,897,899 -1.10(-2.33%)
Jun 09, 2022 47.78 47.87 46.94 47.01 2,311,711 -0.85(-1.78%)
Jun 08, 2022 47.59 48.31 47.38 47.87 1,877,238 -0.17(-0.36%)
Jun 07, 2022 47.25 48.24 46.85 48.04 3,861,864 +0.02(+0.04%)
Jun 06, 2022 48.35 48.41 47.28 48.02 3,042,067 -0.11(-0.22%)
Jun 03, 2022 48.67 49.30 47.96 48.13 1,875,703 -1.21(-2.45%)
Jun 02, 2022 48.26 49.38 48.06 49.34 2,689,143 +1.45(+3.03%)
Jun 01, 2022 49.16 49.39 47.55 47.89 3,257,060 -0.61(-1.25%)
May 31, 2022 48.25 48.71 47.66 48.49 4,273,358 +0.27(+0.56%)
May 27, 2022 46.92 48.23 46.90 48.22 3,408,242 +1.26(+2.68%)
May 26, 2022 46.13 47.26 46.06 46.96 3,220,042 +1.68(+3.71%)
May 25, 2022 43.25 45.74 43.25 45.28 3,544,326 +1.57(+3.58%)
May 24, 2022 43.97 44.06 43.08 43.71 4,145,252 -0.94(-2.11%)
May 23, 2022 45.53 45.92 44.15 44.66 5,694,960 -0.82(-1.80%)
May 20, 2022 46.13 46.13 43.98 45.47 9,307,387 +2.60(+6.07%)
May 19, 2022 43.70 43.77 42.45 42.87 6,262,267 -1.31(-2.96%)
May 18, 2022 44.96 45.31 43.67 44.18 4,562,193 -2.17(-4.69%)
May 17, 2022 46.06 46.56 45.17 46.35 3,570,107 +1.21(+2.68%)
May 16, 2022 45.35 45.65 44.73 45.14 3,219,639 -0.60(-1.30%)
May 13, 2022 45.67 46.27 45.25 45.73 2,973,941 +0.33(+0.72%)
May 12, 2022 43.62 45.82 43.37 45.41 4,009,481 +1.80(+4.12%)
May 11, 2022 44.89 45.27 43.56 43.61 3,285,964 -1.03(-2.30%)
May 10, 2022 46.21 46.40 44.33 44.64 3,544,847 -1.02(-2.23%)
May 09, 2022 45.16 46.11 44.62 45.66 4,298,630 -0.10(-0.21%)
May 06, 2022 46.15 46.54 45.25 45.75 3,794,581 -1.42(-3.01%)
May 05, 2022 49.26 49.55 46.79 47.17 3,657,274 -2.84(-5.69%)
May 04, 2022 49.70 50.07 48.34 50.02 5,327,124 +0.10(+0.19%)
May 03, 2022 50.22 50.29 49.05 49.92 3,804,299 -0.23(-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.