Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 54.97 55.77 54.75 54.99 4,611,503 +0.02(+0.04%)
Jul 28, 2022 52.55 54.99 52.36 54.97 3,395,298 +2.79(+5.34%)
Jul 27, 2022 51.04 52.37 50.92 52.18 1,678,786 +1.52(+2.99%)
Jul 26, 2022 51.50 51.73 50.20 50.66 1,470,761 -1.03(-1.99%)
Jul 25, 2022 50.83 51.83 50.65 51.70 1,816,736 +0.80(+1.58%)
Jul 22, 2022 52.15 52.97 50.56 50.89 2,251,851 -1.11(-2.14%)
Jul 21, 2022 50.60 52.15 49.57 52.00 3,122,773 +0.83(+1.63%)
Jul 20, 2022 50.08 51.48 49.87 51.17 2,252,826 +0.81(+1.61%)
Jul 19, 2022 49.15 50.40 49.11 50.36 2,725,658 +2.06(+4.27%)
Jul 18, 2022 48.77 49.30 48.12 48.29 3,362,957 +0.47(+0.97%)
Jul 15, 2022 46.27 47.91 45.57 47.83 2,797,363 +2.39(+5.26%)
Jul 14, 2022 44.88 45.51 44.02 45.44 3,370,308 -0.34(-0.74%)
Jul 13, 2022 45.26 46.28 44.50 45.78 2,287,371 -0.50(-1.07%)
Jul 12, 2022 46.87 47.92 46.23 46.27 2,278,895 -0.59(-1.27%)
Jul 11, 2022 46.54 47.07 46.17 46.87 1,826,822 -0.28(-0.59%)
Jul 08, 2022 47.94 48.37 46.69 47.14 1,754,666 -1.13(-2.34%)
Jul 07, 2022 47.57 48.76 47.57 48.27 2,737,643 +1.34(+2.85%)
Jul 06, 2022 47.50 48.23 46.13 46.94 3,116,089 -0.31(-0.65%)
Jul 05, 2022 45.19 47.28 44.45 47.24 2,085,227 +0.91(+1.97%)
Jul 01, 2022 45.49 46.58 44.78 46.33 2,370,265 +0.44(+0.95%)
Jun 30, 2022 45.77 46.77 44.53 45.90 2,574,034 -1.05(-2.24%)
Jun 29, 2022 48.22 48.22 46.14 46.95 2,415,105 -1.20(-2.49%)
Jun 28, 2022 48.73 49.62 47.86 48.15 5,651,375 +0.09(+0.19%)
Jun 27, 2022 48.33 48.82 47.10 48.06 2,895,548 -0.10(-0.21%)
Jun 24, 2022 46.84 48.18 46.48 48.16 4,120,394 +2.16(+4.70%)
Jun 23, 2022 45.70 47.14 44.95 45.99 2,727,241 +0.57(+1.24%)
Jun 22, 2022 45.18 46.30 45.02 45.43 2,581,211 -0.55(-1.19%)
Jun 21, 2022 45.96 46.84 45.79 45.97 2,403,517 +1.18(+2.63%)
Jun 17, 2022 44.54 46.07 44.54 44.79 6,317,627 +0.12(+0.27%)
Jun 16, 2022 46.27 46.90 43.90 44.68 3,562,706 -3.60(-7.46%)
Jun 15, 2022 47.59 49.04 47.05 48.27 3,352,443 +1.58(+3.38%)
Jun 14, 2022 46.65 47.29 46.23 46.70 3,423,918 +0.34(+0.73%)
Jun 13, 2022 48.42 48.79 46.14 46.36 3,270,640 -4.25(-8.40%)
Jun 10, 2022 51.56 51.89 50.12 50.61 1,964,202 -2.10(-3.99%)
Jun 09, 2022 54.04 54.13 52.68 52.72 1,407,094 -1.67(-3.06%)
Jun 08, 2022 55.77 56.03 54.20 54.38 1,611,143 -2.08(-3.69%)
Jun 07, 2022 55.37 56.76 55.37 56.46 1,963,940 +0.44(+0.78%)
Jun 06, 2022 55.67 57.19 55.07 56.03 2,806,657 +1.18(+2.15%)
Jun 03, 2022 54.91 55.90 54.62 54.85 2,609,545 -1.02(-1.83%)
Jun 02, 2022 54.07 56.19 53.39 55.87 2,711,170 +1.87(+3.47%)
Jun 01, 2022 54.16 55.25 53.12 54.00 2,343,672 -0.35(-0.64%)
May 31, 2022 54.90 55.24 53.60 54.34 4,422,636 -1.22(-2.19%)
May 27, 2022 54.59 55.77 54.53 55.56 2,679,601 +1.59(+2.94%)
May 26, 2022 50.49 54.34 50.29 53.98 3,866,325 +3.81(+7.59%)
May 25, 2022 48.44 50.52 48.41 50.17 2,527,990 +0.60(+1.22%)
May 24, 2022 50.60 50.75 48.82 49.56 4,175,659 -1.94(-3.77%)
May 23, 2022 51.83 52.59 50.93 51.51 2,615,349 +0.19(+0.37%)
May 20, 2022 51.23 52.13 49.54 51.32 3,610,149 +1.29(+2.58%)
May 19, 2022 49.39 50.75 49.33 50.03 2,909,073 -0.30(-0.59%)
May 18, 2022 51.54 52.49 49.77 50.33 4,525,378 -2.30(-4.37%)
May 17, 2022 51.99 52.69 50.87 52.63 4,607,047 +2.12(+4.20%)
May 16, 2022 50.32 51.17 49.68 50.51 2,562,723 -0.62(-1.22%)
May 13, 2022 49.16 51.93 49.15 51.13 4,921,367 +3.40(+7.11%)
May 12, 2022 48.75 49.77 46.95 47.73 10,873,318 -1.83(-3.69%)
May 11, 2022 49.80 51.46 48.85 49.56 7,021,037 -1.00(-1.97%)
May 10, 2022 50.41 51.59 48.90 50.56 3,903,654 +1.28(+2.61%)
May 09, 2022 52.02 53.37 48.94 49.28 6,207,780 -3.65(-6.89%)
May 06, 2022 54.46 55.22 51.34 52.92 4,894,413 -1.79(-3.27%)
May 05, 2022 55.36 56.25 53.94 54.71 6,141,697 -1.97(-3.47%)
May 04, 2022 53.75 57.13 53.60 56.68 5,521,024 +3.02(+5.64%)
May 03, 2022 51.58 55.59 50.67 53.65 7,010,138 +1.33(+2.55%)
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.