Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 46.95 47.44 43.59 44.16 12,549,733 -3.84(-8.01%)
Jul 28, 2022 46.50 48.06 45.86 48.00 4,382,320 +1.69(+3.65%)
Jul 27, 2022 45.09 46.42 44.73 46.31 3,029,407 +1.52(+3.40%)
Jul 26, 2022 45.69 46.16 44.65 44.79 3,453,816 -2.13(-4.55%)
Jul 25, 2022 46.87 47.01 46.06 46.92 2,957,190 +0.02(+0.04%)
Jul 22, 2022 47.01 47.58 46.63 46.90 3,402,939 +0.16(+0.34%)
Jul 21, 2022 46.86 46.99 46.21 46.75 6,170,600 -0.66(-1.40%)
Jul 20, 2022 47.19 47.98 47.00 47.41 3,807,696 +0.20(+0.42%)
Jul 19, 2022 45.67 47.46 45.52 47.21 4,095,037 +2.18(+4.85%)
Jul 18, 2022 45.32 45.98 44.81 45.03 2,993,772 +0.11(+0.24%)
Jul 15, 2022 45.05 45.22 44.38 44.92 2,083,152 +0.52(+1.18%)
Jul 14, 2022 44.32 44.74 43.82 44.39 2,490,252 -0.57(-1.27%)
Jul 13, 2022 43.76 45.14 43.41 44.97 2,402,572 +0.26(+0.57%)
Jul 12, 2022 44.18 45.44 44.18 44.71 2,210,715 +0.51(+1.16%)
Jul 11, 2022 44.62 45.07 44.07 44.20 2,133,181 -1.10(-2.42%)
Jul 08, 2022 45.22 45.76 44.48 45.29 2,208,833 +0.00(+0.00%)
Jul 07, 2022 44.51 45.47 43.97 45.29 2,622,640 +1.12(+2.53%)
Jul 06, 2022 44.33 44.68 43.63 44.18 3,309,483 -0.09(-0.20%)
Jul 05, 2022 43.05 44.30 42.58 44.27 3,469,142 +0.65(+1.50%)
Jul 01, 2022 43.52 43.88 42.65 43.61 3,921,329 -0.04(-0.09%)
Jun 30, 2022 43.97 43.98 42.82 43.65 5,074,710 -0.96(-2.15%)
Jun 29, 2022 45.59 45.64 44.00 44.61 3,245,568 -0.91(-2.00%)
Jun 28, 2022 47.25 47.58 45.48 45.52 2,651,498 -1.45(-3.09%)
Jun 27, 2022 47.50 47.62 46.29 46.97 2,927,102 -0.47(-1.00%)
Jun 24, 2022 46.61 47.46 46.42 47.45 7,715,735 +1.26(+2.72%)
Jun 23, 2022 45.53 46.23 45.08 46.19 2,204,245 +0.99(+2.19%)
Jun 22, 2022 45.33 45.96 45.05 45.20 3,161,956 -0.63(-1.38%)
Jun 21, 2022 45.90 46.26 45.48 45.84 3,590,282 +0.67(+1.49%)
Jun 17, 2022 44.05 45.51 43.92 45.17 6,296,207 +1.19(+2.70%)
Jun 16, 2022 45.17 45.24 43.66 43.98 3,490,246 -2.17(-4.71%)
Jun 15, 2022 45.43 46.57 45.41 46.15 2,358,703 +1.27(+2.82%)
Jun 14, 2022 45.38 45.84 44.51 44.89 2,577,102 -0.36(-0.79%)
Jun 13, 2022 45.46 45.66 44.37 45.24 3,727,730 -1.50(-3.21%)
Jun 10, 2022 46.99 47.37 46.55 46.75 2,846,349 -1.12(-2.33%)
Jun 09, 2022 48.64 48.74 47.79 47.86 2,270,588 -0.87(-1.78%)
Jun 08, 2022 48.45 49.18 48.23 48.73 1,843,844 -0.18(-0.36%)
Jun 07, 2022 48.11 49.11 47.70 48.91 3,793,166 +0.02(+0.04%)
Jun 06, 2022 49.22 49.29 48.14 48.89 2,987,953 -0.11(-0.22%)
Jun 03, 2022 49.55 50.19 48.83 49.00 1,842,337 -1.23(-2.45%)
Jun 02, 2022 49.13 50.27 48.93 50.23 2,641,307 +1.48(+3.03%)
Jun 01, 2022 50.05 50.29 48.42 48.75 3,199,121 -0.62(-1.25%)
May 31, 2022 49.12 49.59 48.52 49.37 4,197,340 +0.27(+0.56%)
May 27, 2022 47.77 49.10 47.74 49.10 3,347,614 +1.28(+2.68%)
May 26, 2022 46.96 48.12 46.89 47.81 3,162,761 +1.71(+3.71%)
May 25, 2022 44.04 46.57 44.04 46.10 3,481,277 +1.59(+3.58%)
May 24, 2022 44.77 44.86 43.86 44.51 4,071,514 -0.96(-2.11%)
May 23, 2022 46.36 46.75 44.95 45.47 5,593,655 -0.83(-1.80%)
May 20, 2022 46.96 46.96 44.78 46.30 9,141,821 +2.65(+6.07%)
May 19, 2022 44.49 44.57 43.22 43.65 6,150,869 -1.33(-2.96%)
May 18, 2022 45.78 46.13 44.46 44.98 4,481,038 -2.21(-4.69%)
May 17, 2022 46.89 47.40 45.98 47.19 3,506,600 +1.23(+2.68%)
May 16, 2022 46.17 46.47 45.54 45.95 3,162,366 -0.61(-1.30%)
May 13, 2022 46.49 47.11 46.07 46.56 2,921,038 +0.33(+0.72%)
May 12, 2022 44.41 46.65 44.15 46.23 3,938,158 +1.83(+4.12%)
May 11, 2022 45.70 46.09 44.35 44.40 3,227,511 -1.05(-2.30%)
May 10, 2022 47.05 47.24 45.13 45.45 3,481,789 -1.04(-2.23%)
May 09, 2022 45.97 46.94 45.43 46.48 4,222,163 -0.10(-0.21%)
May 06, 2022 46.98 47.38 46.07 46.58 3,727,081 -1.45(-3.01%)
May 05, 2022 50.15 50.45 47.64 48.03 3,592,216 -2.90(-5.69%)
May 04, 2022 50.60 50.97 49.21 50.92 5,232,362 +0.10(+0.19%)
May 03, 2022 51.13 51.20 49.94 50.83 3,736,626 -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.