Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 43.68 44.13 40.56 41.08 13,490,100 -3.58(-8.01%)
Jul 28, 2022 43.26 44.71 42.66 44.66 4,710,693 +1.57(+3.65%)
Jul 27, 2022 41.94 43.18 41.61 43.08 3,256,404 +1.42(+3.40%)
Jul 26, 2022 42.50 42.94 41.54 41.67 3,712,614 -1.99(-4.55%)
Jul 25, 2022 43.60 43.74 42.85 43.65 3,178,776 +0.02(+0.04%)
Jul 22, 2022 43.74 44.26 43.38 43.64 3,657,926 +0.15(+0.34%)
Jul 21, 2022 43.59 43.72 42.99 43.49 6,632,970 -0.62(-1.40%)
Jul 20, 2022 43.90 44.64 43.73 44.10 4,093,011 +0.18(+0.42%)
Jul 19, 2022 42.49 44.15 42.35 43.92 4,401,883 +2.03(+4.85%)
Jul 18, 2022 42.16 42.77 41.69 41.89 3,218,099 +0.10(+0.24%)
Jul 15, 2022 41.91 42.07 41.29 41.79 2,239,245 +0.49(+1.18%)
Jul 14, 2022 41.23 41.62 40.77 41.30 2,676,850 -0.53(-1.27%)
Jul 13, 2022 40.71 41.99 40.38 41.83 2,582,599 +0.24(+0.57%)
Jul 12, 2022 41.10 42.27 41.10 41.59 2,376,367 +0.48(+1.16%)
Jul 11, 2022 41.51 41.92 41.00 41.12 2,293,023 -1.02(-2.42%)
Jul 08, 2022 42.07 42.57 41.38 42.14 2,374,344 +0.00(+0.00%)
Jul 07, 2022 41.41 42.30 40.90 42.14 2,819,158 +1.04(+2.53%)
Jul 06, 2022 41.24 41.57 40.59 41.10 3,557,467 -0.08(-0.20%)
Jul 05, 2022 40.05 41.21 39.61 41.18 3,729,089 +0.61(+1.50%)
Jul 01, 2022 40.49 40.82 39.67 40.57 4,215,159 -0.04(-0.09%)
Jun 30, 2022 40.90 40.91 39.84 40.61 5,454,964 -0.89(-2.15%)
Jun 29, 2022 42.41 42.46 40.93 41.50 3,488,763 -0.85(-2.00%)
Jun 28, 2022 43.96 44.26 42.31 42.35 2,850,178 -1.35(-3.09%)
Jun 27, 2022 44.19 44.30 43.07 43.70 3,146,433 -0.44(-1.00%)
Jun 24, 2022 43.36 44.15 43.18 44.14 8,293,884 +1.17(+2.72%)
Jun 23, 2022 42.36 43.01 41.93 42.97 2,369,412 +0.92(+2.19%)
Jun 22, 2022 42.17 42.75 41.91 42.05 3,398,886 -0.59(-1.38%)
Jun 21, 2022 42.70 43.04 42.31 42.64 3,859,306 +0.63(+1.49%)
Jun 17, 2022 40.98 42.34 40.86 42.02 6,767,989 +1.10(+2.70%)
Jun 16, 2022 42.02 42.09 40.61 40.91 3,751,774 -2.02(-4.71%)
Jun 15, 2022 42.27 43.32 42.25 42.94 2,535,444 +1.18(+2.82%)
Jun 14, 2022 42.22 42.64 41.41 41.76 2,770,208 -0.33(-0.79%)
Jun 13, 2022 42.29 42.48 41.28 42.09 4,007,053 -1.40(-3.21%)
Jun 10, 2022 43.72 44.07 43.30 43.49 3,059,630 -1.04(-2.33%)
Jun 09, 2022 45.25 45.34 44.46 44.53 2,440,726 -0.81(-1.78%)
Jun 08, 2022 45.07 45.75 44.87 45.34 1,982,006 -0.16(-0.36%)
Jun 07, 2022 44.75 45.69 44.37 45.50 4,077,393 +0.02(+0.04%)
Jun 06, 2022 45.79 45.85 44.79 45.48 3,211,845 -0.10(-0.22%)
Jun 03, 2022 46.10 46.69 45.43 45.58 1,980,385 -1.15(-2.45%)
Jun 02, 2022 45.71 46.77 45.52 46.73 2,839,224 +1.37(+3.03%)
Jun 01, 2022 46.56 46.78 45.04 45.35 3,438,836 -0.57(-1.25%)
May 31, 2022 45.70 46.14 45.14 45.93 4,511,853 +0.25(+0.56%)
May 27, 2022 44.44 45.68 44.42 45.67 3,598,455 +1.19(+2.68%)
May 26, 2022 43.69 44.76 43.62 44.48 3,399,751 +1.59(+3.71%)
May 25, 2022 40.97 43.32 40.97 42.89 3,742,134 +1.48(+3.58%)
May 24, 2022 41.65 41.73 40.80 41.40 4,376,598 -0.89(-2.11%)
May 23, 2022 43.12 43.49 41.81 42.30 6,012,795 -0.77(-1.80%)
May 20, 2022 43.69 43.69 41.66 43.07 9,826,830 +2.47(+6.07%)
May 19, 2022 41.39 41.46 40.20 40.60 6,611,762 -1.24(-2.96%)
May 18, 2022 42.59 42.91 41.36 41.84 4,816,808 -2.06(-4.69%)
May 17, 2022 43.62 44.10 42.78 43.90 3,769,354 +1.15(+2.68%)
May 16, 2022 42.95 43.23 42.37 42.75 3,399,326 -0.56(-1.30%)
May 13, 2022 43.25 43.83 42.86 43.32 3,139,916 +0.31(+0.72%)
May 12, 2022 41.31 43.40 41.08 43.01 4,233,250 +1.70(+4.12%)
May 11, 2022 42.51 42.88 41.26 41.30 3,469,353 -0.97(-2.30%)
May 10, 2022 43.77 43.95 41.99 42.28 3,742,684 -0.96(-2.23%)
May 09, 2022 42.77 43.67 42.26 43.24 4,538,536 -0.09(-0.21%)
May 06, 2022 43.71 44.08 42.86 43.33 4,006,356 -1.35(-3.01%)
May 05, 2022 46.66 46.93 44.32 44.68 3,861,386 -2.69(-5.69%)
May 04, 2022 47.07 47.42 45.78 47.37 5,624,430 +0.09(+0.19%)
May 03, 2022 47.57 47.63 46.46 47.28 4,016,616 -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.