Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 49.76 51.29 49.60 51.02 4,245,918 +1.45(+2.93%)
Jul 28, 2022 48.16 49.81 48.13 49.57 3,476,257 +1.61(+3.36%)
Jul 27, 2022 47.67 48.13 46.74 47.96 3,433,813 +0.57(+1.19%)
Jul 26, 2022 47.52 47.65 47.12 47.40 3,293,285 -0.28(-0.58%)
Jul 25, 2022 47.98 47.98 47.21 47.67 3,217,611 -0.16(-0.33%)
Jul 22, 2022 48.31 48.65 47.54 47.83 2,626,743 -0.30(-0.62%)
Jul 21, 2022 47.95 48.15 47.51 48.13 3,193,427 +0.27(+0.56%)
Jul 20, 2022 47.95 47.99 47.50 47.86 2,949,048 -0.01(-0.02%)
Jul 19, 2022 47.80 47.91 47.38 47.87 3,804,640 +0.60(+1.27%)
Jul 18, 2022 47.51 48.10 47.09 47.27 4,382,087 -0.15(-0.31%)
Jul 15, 2022 47.15 47.68 46.88 47.42 4,520,719 +0.69(+1.48%)
Jul 14, 2022 45.15 47.06 45.09 46.73 5,693,441 +0.56(+1.22%)
Jul 13, 2022 46.98 47.62 45.69 46.16 8,699,887 -3.18(-6.44%)
Jul 12, 2022 50.04 50.51 49.23 49.34 4,764,010 -0.50(-1.01%)
Jul 11, 2022 49.68 50.37 49.68 49.85 2,846,207 -0.14(-0.28%)
Jul 08, 2022 50.07 50.17 49.27 49.98 2,061,948 -0.15(-0.30%)
Jul 07, 2022 49.80 50.29 49.69 50.13 2,624,071 +0.37(+0.73%)
Jul 06, 2022 49.22 50.29 49.19 49.77 2,704,697 +0.74(+1.51%)
Jul 05, 2022 48.67 49.03 47.83 49.03 2,706,223 -0.07(-0.14%)
Jul 01, 2022 49.11 49.59 48.36 49.10 2,961,224 -0.18(-0.36%)
Jun 30, 2022 48.73 49.83 48.31 49.27 2,761,189 +0.21(+0.42%)
Jun 29, 2022 48.80 49.23 48.26 49.07 3,223,428 +0.53(+1.10%)
Jun 28, 2022 50.74 50.98 48.42 48.53 4,153,259 -2.17(-4.28%)
Jun 27, 2022 51.00 51.30 50.51 50.71 2,767,985 -0.52(-1.02%)
Jun 24, 2022 50.24 51.24 49.94 51.23 4,677,482 +1.44(+2.89%)
Jun 23, 2022 49.55 49.95 49.13 49.79 3,389,530 +0.59(+1.20%)
Jun 22, 2022 48.53 49.69 48.51 49.19 3,222,734 +0.10(+0.20%)
Jun 21, 2022 48.40 49.31 48.18 49.10 3,641,448 +1.24(+2.60%)
Jun 17, 2022 47.91 48.55 47.48 47.85 5,807,892 -0.25(-0.51%)
Jun 16, 2022 48.18 48.69 47.71 48.10 5,046,187 -0.87(-1.77%)
Jun 15, 2022 48.99 49.51 47.90 48.97 3,815,179 +0.47(+0.98%)
Jun 14, 2022 49.59 49.78 47.95 48.49 2,671,345 -0.94(-1.90%)
Jun 13, 2022 50.36 50.45 49.26 49.43 3,149,845 -1.88(-3.66%)
Jun 10, 2022 51.32 51.84 50.77 51.31 2,404,214 -0.85(-1.63%)
Jun 09, 2022 52.84 53.49 52.13 52.16 2,084,285 -0.96(-1.80%)
Jun 08, 2022 54.03 54.10 53.06 53.11 1,802,545 -1.14(-2.09%)
Jun 07, 2022 53.72 54.44 53.01 54.25 2,108,882 +0.23(+0.42%)
Jun 06, 2022 53.89 54.37 53.61 54.02 2,645,135 +0.29(+0.53%)
Jun 03, 2022 54.04 54.13 53.47 53.74 2,547,243 -0.69(-1.27%)
Jun 02, 2022 53.63 54.48 52.97 54.43 2,239,394 +1.21(+2.28%)
Jun 01, 2022 53.24 53.61 52.43 53.21 2,849,631 +0.35(+0.65%)
May 31, 2022 52.93 53.14 52.12 52.87 4,555,891 -0.55(-1.03%)
May 27, 2022 52.35 53.43 52.25 53.42 2,549,522 +1.58(+3.05%)
May 26, 2022 51.18 52.19 51.18 51.84 2,433,268 +0.83(+1.63%)
May 25, 2022 51.15 51.37 50.26 51.01 2,397,587 -0.31(-0.60%)
May 24, 2022 50.86 51.45 50.39 51.32 2,000,147 +0.06(+0.12%)
May 23, 2022 51.36 51.62 50.75 51.26 3,102,915 +0.47(+0.93%)
May 20, 2022 51.04 51.21 49.88 50.78 3,229,072 +0.11(+0.21%)
May 19, 2022 50.52 51.39 49.74 50.68 3,538,384 +0.04(+0.08%)
May 18, 2022 52.01 52.10 50.35 50.64 3,445,490 -1.92(-3.66%)
May 17, 2022 52.72 52.85 52.06 52.56 2,498,480 +0.53(+1.02%)
May 16, 2022 51.86 52.26 51.15 52.03 3,484,837 +0.02(+0.04%)
May 13, 2022 51.76 52.41 51.55 52.01 2,945,817 +0.45(+0.88%)
May 12, 2022 49.80 51.55 49.70 51.55 4,106,669 +1.63(+3.26%)
May 11, 2022 50.95 51.43 49.80 49.93 4,543,220 -1.30(-2.54%)
May 10, 2022 53.58 53.58 50.98 51.23 4,140,466 -1.18(-2.26%)
May 09, 2022 51.99 53.17 51.65 52.41 4,386,570 -0.06(-0.11%)
May 06, 2022 53.21 53.29 51.91 52.47 3,920,785 -1.01(-1.88%)
May 05, 2022 55.97 56.12 52.99 53.48 4,635,701 -3.03(-5.36%)
May 04, 2022 54.05 56.60 53.77 56.51 4,616,588 +2.41(+4.45%)
May 03, 2022 54.50 55.00 53.79 54.10 3,491,325 -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.