Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 51.05 51.78 50.41 51.60 784,261 +0.38(+0.74%)
Jul 28, 2022 50.00 51.56 49.86 51.22 1,427,339 +1.57(+3.16%)
Jul 27, 2022 48.77 49.82 48.50 49.65 1,181,721 +1.32(+2.73%)
Jul 26, 2022 48.62 48.95 48.27 48.33 1,117,338 -0.09(-0.19%)
Jul 25, 2022 48.64 48.67 47.59 48.42 1,056,766 -0.02(-0.04%)
Jul 22, 2022 49.58 49.71 47.99 48.44 1,171,191 -1.42(-2.85%)
Jul 21, 2022 49.49 49.88 49.11 49.86 787,852 +0.37(+0.75%)
Jul 20, 2022 48.46 49.75 48.46 49.49 1,375,170 +0.24(+0.49%)
Jul 19, 2022 47.77 49.31 47.48 49.25 1,204,774 +2.15(+4.56%)
Jul 18, 2022 47.63 48.00 47.01 47.10 852,517 -0.40(-0.84%)
Jul 15, 2022 47.17 47.53 46.63 47.50 729,760 +0.89(+1.91%)
Jul 14, 2022 46.14 46.93 45.31 46.61 819,685 -0.50(-1.06%)
Jul 13, 2022 45.51 47.34 45.26 47.11 929,912 +0.63(+1.36%)
Jul 12, 2022 47.03 47.95 46.32 46.48 1,237,728 -0.53(-1.13%)
Jul 11, 2022 47.11 47.51 46.78 47.01 1,058,335 -0.48(-1.01%)
Jul 08, 2022 46.16 47.64 45.98 47.49 1,466,742 +0.98(+2.11%)
Jul 07, 2022 45.90 46.93 45.90 46.51 894,011 +0.56(+1.22%)
Jul 06, 2022 45.54 46.33 45.54 45.95 1,309,429 +0.43(+0.94%)
Jul 05, 2022 44.89 45.53 43.79 45.52 1,073,256 -0.12(-0.26%)
Jul 01, 2022 45.34 46.03 44.74 45.64 1,079,413 -0.06(-0.13%)
Jun 30, 2022 45.11 46.45 44.66 45.70 1,672,629 +0.10(+0.22%)
Jun 29, 2022 45.76 45.89 45.25 45.60 820,574 -0.32(-0.70%)
Jun 28, 2022 46.87 47.37 45.92 45.92 1,486,079 -0.71(-1.52%)
Jun 27, 2022 47.13 47.19 45.88 46.63 1,358,171 -0.31(-0.66%)
Jun 24, 2022 46.31 46.95 45.88 46.94 2,001,638 +0.80(+1.73%)
Jun 23, 2022 44.50 46.41 44.47 46.14 2,477,285 +1.96(+4.44%)
Jun 22, 2022 44.06 44.56 43.89 44.18 1,696,433 -0.38(-0.85%)
Jun 21, 2022 44.20 45.15 44.00 44.56 2,817,209 +1.00(+2.30%)
Jun 17, 2022 42.86 44.54 42.41 43.56 3,153,946 +1.52(+3.62%)
Jun 16, 2022 43.17 43.61 41.63 42.04 1,818,481 -2.45(-5.51%)
Jun 15, 2022 43.73 44.88 43.19 44.49 2,275,838 +1.89(+4.44%)
Jun 14, 2022 43.19 43.69 42.24 42.60 2,099,952 -0.96(-2.20%)
Jun 13, 2022 44.28 44.59 43.16 43.56 1,918,860 -1.66(-3.67%)
Jun 10, 2022 45.76 46.40 44.90 45.22 1,390,615 -1.54(-3.29%)
Jun 09, 2022 48.27 48.77 46.76 46.76 1,493,263 -1.71(-3.53%)
Jun 08, 2022 48.26 49.45 47.89 48.47 1,163,146 -0.18(-0.37%)
Jun 07, 2022 48.99 49.54 48.28 48.65 1,230,213 -0.71(-1.44%)
Jun 06, 2022 49.12 51.18 48.90 49.36 2,629,558 +0.62(+1.27%)
Jun 03, 2022 50.68 50.68 48.07 48.74 2,185,336 -1.94(-3.83%)
Jun 02, 2022 47.00 51.41 46.60 50.68 4,459,936 -0.67(-1.30%)
Jun 01, 2022 51.25 51.70 49.86 51.35 1,881,968 +0.53(+1.04%)
May 31, 2022 51.65 51.97 50.63 50.82 2,028,785 -1.51(-2.89%)
May 27, 2022 51.12 52.33 50.71 52.33 2,525,924 +1.76(+3.48%)
May 26, 2022 49.34 51.24 48.89 50.57 1,602,444 +0.99(+2.00%)
May 25, 2022 48.64 49.87 48.41 49.58 1,402,467 +0.71(+1.45%)
May 24, 2022 49.83 50.02 48.16 48.87 935,580 -1.32(-2.63%)
May 23, 2022 50.27 50.60 49.53 50.19 1,290,905 +0.35(+0.70%)
May 20, 2022 50.77 50.77 48.56 49.84 2,039,947 +0.02(+0.04%)
May 19, 2022 49.00 50.56 48.78 49.82 2,223,467 -1.35(-2.64%)
May 18, 2022 53.07 53.37 50.77 51.17 995,058 -2.48(-4.62%)
May 17, 2022 51.70 53.67 51.70 53.65 1,367,693 +2.28(+4.44%)
May 16, 2022 52.23 52.45 51.27 51.37 1,190,361 -0.99(-1.89%)
May 13, 2022 51.10 52.69 50.98 52.36 930,560 +1.90(+3.77%)
May 12, 2022 50.41 51.28 49.52 50.46 1,026,149 -0.34(-0.67%)
May 11, 2022 51.46 52.86 50.71 50.80 1,407,646 -1.16(-2.23%)
May 10, 2022 52.36 52.86 50.55 51.96 1,756,761 +0.11(+0.21%)
May 09, 2022 53.70 54.01 51.57 51.85 989,390 -2.40(-4.42%)
May 06, 2022 54.01 54.66 53.49 54.25 1,461,312 -0.49(-0.90%)
May 05, 2022 56.51 56.53 54.20 54.74 1,373,072 -2.71(-4.72%)
May 04, 2022 56.00 57.46 55.16 57.45 1,755,700 +1.14(+2.02%)
May 03, 2022 55.95 57.02 55.94 56.31 1,253,814 -0.16(-0.28%)
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.