Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 43.76 44.21 40.63 41.15 13,465,610 -3.58(-8.01%)
Jul 28, 2022 43.34 44.79 42.74 44.74 4,702,141 +1.57(+3.65%)
Jul 27, 2022 42.02 43.26 41.69 43.16 3,250,492 +1.42(+3.40%)
Jul 26, 2022 42.58 43.02 41.61 41.74 3,705,874 -1.99(-4.55%)
Jul 25, 2022 43.68 43.82 42.93 43.73 3,173,005 +0.02(+0.04%)
Jul 22, 2022 43.82 44.34 43.46 43.71 3,651,285 +0.15(+0.34%)
Jul 21, 2022 43.67 43.80 43.07 43.57 6,620,928 -0.62(-1.40%)
Jul 20, 2022 43.98 44.72 43.81 44.18 4,085,580 +0.18(+0.42%)
Jul 19, 2022 42.56 44.23 42.42 44.00 4,393,892 +2.04(+4.85%)
Jul 18, 2022 42.24 42.85 41.76 41.96 3,212,257 +0.10(+0.24%)
Jul 15, 2022 41.98 42.15 41.37 41.86 2,235,180 +0.49(+1.18%)
Jul 14, 2022 41.30 41.70 40.84 41.38 2,671,990 -0.53(-1.27%)
Jul 13, 2022 40.79 42.07 40.45 41.91 2,577,911 +0.24(+0.57%)
Jul 12, 2022 41.17 42.35 41.17 41.67 2,372,053 +0.48(+1.16%)
Jul 11, 2022 41.59 42.00 41.08 41.19 2,288,860 -1.02(-2.42%)
Jul 08, 2022 42.15 42.65 41.46 42.21 2,370,033 +0.00(+0.00%)
Jul 07, 2022 41.49 42.38 40.98 42.21 2,814,040 +1.04(+2.53%)
Jul 06, 2022 41.31 41.64 40.66 41.17 3,551,008 -0.08(-0.20%)
Jul 05, 2022 40.12 41.28 39.68 41.26 3,722,319 +0.61(+1.50%)
Jul 01, 2022 40.56 40.90 39.74 40.65 4,207,507 -0.04(-0.09%)
Jun 30, 2022 40.98 40.99 39.91 40.68 5,445,061 -0.89(-2.15%)
Jun 29, 2022 42.49 42.54 41.01 41.58 3,482,429 -0.85(-2.00%)
Jun 28, 2022 44.04 44.34 42.39 42.42 2,845,003 -1.35(-3.09%)
Jun 27, 2022 44.27 44.38 43.14 43.78 3,140,721 -0.44(-1.00%)
Jun 24, 2022 43.44 44.23 43.26 44.22 8,278,827 +1.17(+2.72%)
Jun 23, 2022 42.43 43.09 42.01 43.05 2,365,111 +0.92(+2.19%)
Jun 22, 2022 42.25 42.83 41.98 42.13 3,392,715 -0.59(-1.38%)
Jun 21, 2022 42.77 43.12 42.39 42.72 3,852,300 +0.63(+1.49%)
Jun 17, 2022 41.05 42.42 40.93 42.09 6,755,703 +1.11(+2.70%)
Jun 16, 2022 42.09 42.17 40.69 40.99 3,744,963 -2.03(-4.71%)
Jun 15, 2022 42.34 43.40 42.32 43.01 2,530,841 +1.18(+2.82%)
Jun 14, 2022 42.30 42.72 41.49 41.84 2,765,179 -0.33(-0.79%)
Jun 13, 2022 42.37 42.55 41.35 42.17 3,999,779 -1.40(-3.21%)
Jun 10, 2022 43.80 44.15 43.38 43.57 3,054,075 -1.04(-2.33%)
Jun 09, 2022 45.34 45.42 44.54 44.61 2,436,295 -0.81(-1.78%)
Jun 08, 2022 45.15 45.84 44.95 45.42 1,978,408 -0.16(-0.36%)
Jun 07, 2022 44.83 45.77 44.45 45.58 4,069,991 +0.02(+0.04%)
Jun 06, 2022 45.87 45.94 44.87 45.56 3,206,014 -0.10(-0.22%)
Jun 03, 2022 46.18 46.78 45.51 45.66 1,976,790 -1.15(-2.45%)
Jun 02, 2022 45.79 46.85 45.60 46.81 2,834,069 +1.38(+3.03%)
Jun 01, 2022 46.65 46.87 45.12 45.44 3,432,593 -0.57(-1.25%)
May 31, 2022 45.78 46.22 45.22 46.01 4,503,662 +0.26(+0.56%)
May 27, 2022 44.52 45.77 44.50 45.76 3,591,922 +1.19(+2.68%)
May 26, 2022 43.77 44.84 43.70 44.56 3,393,580 +1.60(+3.71%)
May 25, 2022 41.04 43.40 41.04 42.97 3,735,341 +1.49(+3.58%)
May 24, 2022 41.73 41.81 40.88 41.48 4,368,653 -0.89(-2.11%)
May 23, 2022 43.20 43.57 41.89 42.37 6,001,879 -0.78(-1.80%)
May 20, 2022 43.77 43.77 41.73 43.15 9,808,991 +2.47(+6.07%)
May 19, 2022 41.46 41.53 40.28 40.68 6,599,759 -1.24(-2.96%)
May 18, 2022 42.66 42.99 41.43 41.92 4,808,064 -2.06(-4.69%)
May 17, 2022 43.70 44.18 42.86 43.98 3,762,511 +1.15(+2.68%)
May 16, 2022 43.03 43.31 42.45 42.83 3,393,155 -0.57(-1.30%)
May 13, 2022 43.33 43.90 42.94 43.39 3,134,216 +0.31(+0.72%)
May 12, 2022 41.39 43.48 41.15 43.08 4,225,565 +1.71(+4.12%)
May 11, 2022 42.59 42.96 41.33 41.38 3,463,055 -0.98(-2.30%)
May 10, 2022 43.85 44.03 42.06 42.35 3,735,889 -0.97(-2.23%)
May 09, 2022 42.85 43.75 42.34 43.32 4,530,296 -0.09(-0.21%)
May 06, 2022 43.79 44.16 42.94 43.41 3,999,083 -1.35(-3.01%)
May 05, 2022 46.74 47.01 44.40 44.76 3,854,376 -2.70(-5.69%)
May 04, 2022 47.16 47.51 45.87 47.46 5,614,219 +0.09(+0.19%)
May 03, 2022 47.65 47.72 46.54 47.37 4,009,325 -0.22(-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.