Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 47.51 48.00 44.11 44.68 12,402,918 -3.89(-8.01%)
Jul 28, 2022 47.05 48.63 46.40 48.57 4,331,053 +1.71(+3.65%)
Jul 27, 2022 45.62 46.97 45.26 46.86 2,993,967 +1.54(+3.40%)
Jul 26, 2022 46.23 46.70 45.18 45.32 3,413,411 -2.16(-4.55%)
Jul 25, 2022 47.42 47.57 46.60 47.48 2,922,595 +0.02(+0.04%)
Jul 22, 2022 47.57 48.14 47.18 47.46 3,363,130 +0.16(+0.34%)
Jul 21, 2022 47.41 47.55 46.76 47.30 6,098,412 -0.67(-1.40%)
Jul 20, 2022 47.75 48.55 47.56 47.97 3,763,151 +0.20(+0.42%)
Jul 19, 2022 46.21 48.02 46.06 47.77 4,047,131 +2.21(+4.85%)
Jul 18, 2022 45.86 46.52 45.34 45.56 2,958,749 +0.11(+0.24%)
Jul 15, 2022 45.58 45.76 44.91 45.45 2,058,782 +0.53(+1.18%)
Jul 14, 2022 44.84 45.27 44.34 44.92 2,461,120 -0.58(-1.27%)
Jul 13, 2022 44.28 45.67 43.92 45.50 2,374,465 +0.26(+0.57%)
Jul 12, 2022 44.70 45.98 44.70 45.24 2,184,853 +0.52(+1.16%)
Jul 11, 2022 45.15 45.60 44.59 44.72 2,108,226 -1.11(-2.42%)
Jul 08, 2022 45.76 46.30 45.01 45.83 2,182,993 +0.00(+0.00%)
Jul 07, 2022 45.04 46.01 44.49 45.83 2,591,959 +1.13(+2.53%)
Jul 06, 2022 44.85 45.21 44.15 44.70 3,270,767 -0.09(-0.20%)
Jul 05, 2022 43.56 44.82 43.08 44.79 3,428,546 +0.66(+1.50%)
Jul 01, 2022 44.04 44.40 43.15 44.13 3,875,455 -0.04(-0.09%)
Jun 30, 2022 44.49 44.50 43.33 44.17 5,015,343 -0.97(-2.15%)
Jun 29, 2022 46.13 46.18 44.52 45.14 3,207,600 -0.92(-2.00%)
Jun 28, 2022 47.81 48.14 46.02 46.06 2,620,479 -1.47(-3.09%)
Jun 27, 2022 48.06 48.18 46.84 47.53 2,892,859 -0.48(-1.00%)
Jun 24, 2022 47.16 48.02 46.97 48.01 7,625,471 +1.27(+2.72%)
Jun 23, 2022 46.07 46.78 45.61 46.74 2,178,459 +1.00(+2.19%)
Jun 22, 2022 45.87 46.50 45.58 45.74 3,124,966 -0.64(-1.38%)
Jun 21, 2022 46.44 46.81 46.02 46.38 3,548,281 +0.68(+1.49%)
Jun 17, 2022 44.57 46.05 44.44 45.70 6,222,550 +1.20(+2.70%)
Jun 16, 2022 45.70 45.78 44.17 44.50 3,449,415 -2.20(-4.71%)
Jun 15, 2022 45.97 47.12 45.95 46.70 2,331,110 +1.28(+2.82%)
Jun 14, 2022 45.92 46.38 45.04 45.42 2,546,954 -0.36(-0.79%)
Jun 13, 2022 46.00 46.20 44.90 45.78 3,684,121 -1.52(-3.21%)
Jun 10, 2022 47.55 47.93 47.10 47.30 2,813,051 -1.13(-2.33%)
Jun 09, 2022 49.22 49.31 48.36 48.43 2,244,026 -1.38(-2.77%)
Jun 08, 2022 49.52 50.27 49.30 49.81 1,803,982 -0.18(-0.36%)
Jun 07, 2022 49.17 50.20 48.75 49.99 3,711,161 +0.02(+0.04%)
Jun 06, 2022 50.31 50.38 49.20 49.97 2,923,356 -0.11(-0.22%)
Jun 03, 2022 50.65 51.30 49.91 50.08 1,802,507 -1.26(-2.45%)
Jun 02, 2022 50.22 51.38 50.01 51.34 2,584,204 +1.51(+3.03%)
Jun 01, 2022 51.16 51.40 49.48 49.83 3,129,959 -0.63(-1.25%)
May 31, 2022 50.21 50.69 49.59 50.46 4,106,597 +0.28(+0.56%)
May 27, 2022 48.83 50.19 48.80 50.18 3,275,241 +1.31(+2.68%)
May 26, 2022 48.00 49.18 47.93 48.87 3,094,385 +1.75(+3.71%)
May 25, 2022 45.01 47.60 45.01 47.12 3,406,015 +1.63(+3.58%)
May 24, 2022 45.76 45.85 44.83 45.49 3,983,491 -0.98(-2.11%)
May 23, 2022 47.38 47.78 45.94 46.47 5,472,724 -0.85(-1.80%)
May 20, 2022 48.00 48.00 45.77 47.32 8,944,181 +2.71(+6.07%)
May 19, 2022 45.47 45.55 44.17 44.61 6,017,892 -1.36(-2.96%)
May 18, 2022 46.79 47.15 45.44 45.97 4,384,161 -2.26(-4.69%)
May 17, 2022 47.93 48.45 47.00 48.23 3,430,790 +1.26(+2.68%)
May 16, 2022 47.19 47.50 46.55 46.97 3,093,998 -0.62(-1.30%)
May 13, 2022 47.52 48.15 47.09 47.59 2,857,888 +0.34(+0.72%)
May 12, 2022 45.39 47.68 45.13 47.25 3,853,018 +1.87(+4.12%)
May 11, 2022 46.71 47.11 45.33 45.38 3,157,735 -1.07(-2.30%)
May 10, 2022 48.09 48.28 46.13 46.45 3,406,515 -1.06(-2.23%)
May 09, 2022 46.99 47.98 46.43 47.51 4,130,883 -0.10(-0.21%)
May 06, 2022 48.02 48.43 47.09 47.61 3,646,504 -1.48(-3.01%)
May 05, 2022 51.26 51.56 48.70 49.09 3,514,555 -2.96(-5.69%)
May 04, 2022 51.72 52.10 50.30 52.05 5,119,242 +0.10(+0.19%)
May 03, 2022 52.26 52.33 51.04 51.95 3,655,843 -0.24(-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.