Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 50.09 51.63 49.93 51.36 4,218,032 +1.46(+2.93%)
Jul 28, 2022 48.48 50.13 48.45 49.90 3,453,426 +1.62(+3.36%)
Jul 27, 2022 47.99 48.45 47.05 48.28 3,411,261 +0.57(+1.19%)
Jul 26, 2022 47.83 47.96 47.43 47.71 3,271,656 -0.59(-1.22%)
Jul 25, 2022 48.61 48.61 47.83 48.30 3,175,963 -0.16(-0.33%)
Jul 22, 2022 48.94 49.29 48.16 48.46 2,592,743 -0.30(-0.62%)
Jul 21, 2022 48.58 48.78 48.13 48.76 3,152,092 +0.27(+0.56%)
Jul 20, 2022 48.58 48.62 48.12 48.49 2,910,876 -0.01(-0.02%)
Jul 19, 2022 48.43 48.54 48.00 48.50 3,755,394 +0.61(+1.27%)
Jul 18, 2022 48.13 48.73 47.71 47.89 4,325,366 -0.15(-0.31%)
Jul 15, 2022 47.77 48.31 47.49 48.04 4,462,204 +0.70(+1.48%)
Jul 14, 2022 45.74 47.68 45.68 47.34 5,619,746 +0.57(+1.22%)
Jul 13, 2022 47.60 48.24 46.29 46.77 8,587,277 -3.22(-6.44%)
Jul 12, 2022 50.70 51.17 49.88 49.99 4,702,346 -0.51(-1.01%)
Jul 11, 2022 50.33 51.03 50.33 50.50 2,809,366 -0.14(-0.28%)
Jul 08, 2022 50.73 50.83 49.92 50.64 2,035,259 -0.15(-0.30%)
Jul 07, 2022 50.45 50.95 50.34 50.79 2,590,106 +0.37(+0.73%)
Jul 06, 2022 49.87 50.95 49.84 50.42 2,669,688 +0.75(+1.51%)
Jul 05, 2022 49.31 49.67 48.46 49.67 2,671,194 -0.07(-0.14%)
Jul 01, 2022 49.75 50.24 48.99 49.74 2,922,895 -0.18(-0.36%)
Jun 30, 2022 49.37 50.48 48.94 49.92 2,725,449 +0.21(+0.42%)
Jun 29, 2022 49.44 49.88 48.89 49.71 3,181,705 +0.54(+1.10%)
Jun 28, 2022 51.41 51.65 49.05 49.17 4,099,500 -2.20(-4.28%)
Jun 27, 2022 51.67 51.97 51.17 51.37 2,732,157 -0.53(-1.02%)
Jun 24, 2022 50.90 51.91 50.59 51.90 4,616,938 +1.46(+2.89%)
Jun 23, 2022 50.20 50.61 49.77 50.44 3,345,657 +0.60(+1.20%)
Jun 22, 2022 49.17 50.34 49.15 49.84 3,181,020 +0.10(+0.20%)
Jun 21, 2022 49.03 49.96 48.81 49.74 3,594,314 +1.26(+2.60%)
Jun 17, 2022 48.54 49.19 48.10 48.48 5,732,716 -0.25(-0.51%)
Jun 16, 2022 48.81 49.33 48.34 48.73 4,980,870 -0.88(-1.77%)
Jun 15, 2022 49.63 50.16 48.52 49.61 3,765,796 +0.48(+0.98%)
Jun 14, 2022 50.24 50.43 48.58 49.13 2,636,768 -0.95(-1.90%)
Jun 13, 2022 51.02 51.11 49.91 50.08 3,109,054 -1.90(-3.66%)
Jun 10, 2022 51.99 52.52 51.44 51.98 2,373,095 -0.86(-1.63%)
Jun 09, 2022 53.53 54.19 52.81 52.84 2,057,307 -0.97(-1.80%)
Jun 08, 2022 54.74 54.81 53.76 53.81 1,779,214 -1.15(-2.09%)
Jun 07, 2022 54.42 55.15 53.70 54.96 2,081,585 +0.23(+0.42%)
Jun 06, 2022 54.60 55.08 54.31 54.73 2,610,897 +0.29(+0.53%)
Jun 03, 2022 54.75 54.84 54.17 54.44 2,514,272 -0.70(-1.27%)
Jun 02, 2022 54.33 55.20 53.66 55.14 2,210,408 +1.23(+2.28%)
Jun 01, 2022 53.94 54.31 53.12 53.91 2,812,746 +0.35(+0.65%)
May 31, 2022 53.62 53.84 52.80 53.56 4,496,920 -0.56(-1.03%)
May 27, 2022 53.04 54.13 52.93 54.12 2,516,522 +1.60(+3.05%)
May 26, 2022 51.85 52.88 51.85 52.52 2,401,772 +0.84(+1.63%)
May 25, 2022 51.82 52.05 50.92 51.68 2,366,553 -0.31(-0.60%)
May 24, 2022 51.53 52.12 51.05 51.99 1,974,258 +0.06(+0.12%)
May 23, 2022 52.03 52.30 51.42 51.93 3,062,752 +0.48(+0.93%)
May 20, 2022 51.70 51.88 50.53 51.45 3,187,276 +0.11(+0.21%)
May 19, 2022 51.18 52.06 50.39 51.34 3,492,584 +0.04(+0.08%)
May 18, 2022 52.69 52.78 51.01 51.30 3,400,892 -1.95(-3.66%)
May 17, 2022 53.41 53.54 52.74 53.25 2,466,140 +0.54(+1.02%)
May 16, 2022 52.54 52.95 51.82 52.71 3,439,730 +0.02(+0.04%)
May 13, 2022 52.44 53.10 52.23 52.69 2,907,687 +0.46(+0.88%)
May 12, 2022 50.45 52.23 50.35 52.23 4,053,513 +1.65(+3.26%)
May 11, 2022 51.62 52.10 50.45 50.58 4,484,413 -1.32(-2.54%)
May 10, 2022 54.28 54.28 51.65 51.90 4,086,873 -1.20(-2.26%)
May 09, 2022 52.67 53.87 52.33 53.10 4,329,791 -0.06(-0.11%)
May 06, 2022 53.91 53.99 52.59 53.16 3,870,035 -1.02(-1.88%)
May 05, 2022 56.70 56.86 53.69 54.18 4,575,697 -3.07(-5.36%)
May 04, 2022 54.76 57.34 54.48 57.25 4,556,832 +2.44(+4.45%)
May 03, 2022 55.21 55.72 54.49 54.81 3,446,134 -0.19(-0.35%)
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.