Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 48.96 50.05 48.23 49.97 4,933,873 +1.77(+3.66%)
Jul 28, 2022 48.95 49.61 47.64 48.21 4,944,858 -0.30(-0.63%)
Jul 27, 2022 47.03 48.71 45.82 48.51 4,790,952 +1.39(+2.94%)
Jul 26, 2022 48.28 48.79 46.89 47.13 5,064,675 -0.81(-1.68%)
Jul 25, 2022 45.93 47.99 45.55 47.93 5,186,151 +2.72(+6.02%)
Jul 22, 2022 45.87 46.89 44.99 45.21 3,682,033 -0.51(-1.12%)
Jul 21, 2022 44.93 45.73 44.02 45.72 3,751,095 +0.14(+0.31%)
Jul 20, 2022 44.96 45.77 44.79 45.58 3,782,965 -0.04(-0.08%)
Jul 19, 2022 43.73 45.87 43.56 45.62 5,101,304 +2.24(+5.16%)
Jul 18, 2022 43.71 44.40 42.95 43.38 6,111,303 +0.65(+1.53%)
Jul 15, 2022 42.11 42.97 41.55 42.72 4,769,365 +1.28(+3.09%)
Jul 14, 2022 42.73 43.32 40.98 41.44 7,452,234 -2.51(-5.70%)
Jul 13, 2022 42.41 44.70 42.39 43.95 6,684,073 +1.37(+3.21%)
Jul 12, 2022 41.77 43.10 41.54 42.58 5,455,177 -0.05(-0.11%)
Jul 11, 2022 42.21 43.18 42.01 42.63 6,146,326 -0.28(-0.66%)
Jul 08, 2022 43.55 43.73 42.25 42.91 4,397,283 +0.09(+0.20%)
Jul 07, 2022 43.68 44.42 42.32 42.83 6,833,637 +0.64(+1.51%)
Jul 06, 2022 41.78 42.37 40.33 42.19 9,583,281 -0.06(-0.13%)
Jul 05, 2022 42.65 42.94 41.57 42.25 9,247,108 -2.28(-5.12%)
Jul 01, 2022 44.16 45.31 43.09 44.53 6,480,868 -0.29(-0.66%)
Jun 30, 2022 44.71 45.70 44.07 44.82 6,302,819 -0.86(-1.89%)
Jun 29, 2022 47.19 47.59 45.25 45.68 5,997,353 -1.08(-2.31%)
Jun 28, 2022 47.39 48.73 46.42 46.76 8,676,425 +0.51(+1.11%)
Jun 27, 2022 44.79 46.55 43.82 46.25 8,440,711 +2.02(+4.57%)
Jun 24, 2022 43.55 45.32 42.83 44.23 10,455,333 +1.30(+3.03%)
Jun 23, 2022 47.50 47.50 42.85 42.93 13,641,387 -4.55(-9.57%)
Jun 22, 2022 46.98 48.38 46.55 47.48 9,052,732 -1.47(-3.01%)
Jun 21, 2022 49.01 49.78 48.09 48.95 9,199,137 +0.93(+1.94%)
Jun 17, 2022 48.09 48.79 46.51 48.02 13,052,016 -0.32(-0.67%)
Jun 16, 2022 49.26 50.70 47.62 48.34 10,581,625 -2.53(-4.98%)
Jun 15, 2022 50.76 51.72 49.53 50.87 9,102,051 +0.84(+1.67%)
Jun 14, 2022 49.18 50.93 48.53 50.04 7,839,089 +1.23(+2.53%)
Jun 13, 2022 48.94 49.89 48.04 48.80 8,006,305 -1.83(-3.62%)
Jun 10, 2022 50.42 52.79 49.85 50.64 8,060,185 -0.28(-0.56%)
Jun 09, 2022 52.96 53.32 50.86 50.92 9,541,708 -2.98(-5.53%)
Jun 08, 2022 53.53 55.97 53.09 53.90 7,738,720 -0.36(-0.66%)
Jun 07, 2022 56.35 56.42 52.87 54.26 11,525,211 -2.26(-4.00%)
Jun 06, 2022 57.31 57.64 55.78 56.52 8,143,947 -0.12(-0.22%)
Jun 03, 2022 56.24 57.04 55.65 56.64 3,712,042 -0.39(-0.68%)
Jun 02, 2022 56.34 58.22 56.03 57.03 7,126,130 +1.34(+2.40%)
Jun 01, 2022 58.65 59.06 54.65 55.69 9,017,879 -3.62(-6.10%)
May 31, 2022 58.13 61.17 57.29 59.31 13,868,351 +2.65(+4.68%)
May 27, 2022 55.58 56.68 53.54 56.66 7,023,927 +0.84(+1.51%)
May 26, 2022 56.02 56.78 55.06 55.82 7,028,606 -0.81(-1.44%)
May 25, 2022 54.09 57.24 53.85 56.63 9,486,409 +1.53(+2.78%)
May 24, 2022 56.69 57.14 54.78 55.10 12,889,224 -2.65(-4.59%)
May 23, 2022 55.07 58.49 55.01 57.75 9,617,232 +2.89(+5.26%)
May 20, 2022 58.93 59.90 53.19 54.86 11,887,548 -3.05(-5.26%)
May 19, 2022 57.71 59.59 56.45 57.91 7,391,909 -0.27(-0.46%)
May 18, 2022 61.45 62.24 57.19 58.17 8,152,122 -3.97(-6.38%)
May 17, 2022 60.83 63.05 59.30 62.14 8,610,319 +2.42(+4.06%)
May 16, 2022 60.63 61.97 59.34 59.72 6,594,706 +0.75(+1.27%)
May 13, 2022 57.83 60.06 57.75 58.97 5,713,560 +3.36(+6.04%)
May 12, 2022 56.11 56.46 53.30 55.61 7,351,847 -0.68(-1.21%)
May 11, 2022 55.43 58.92 54.81 56.29 9,067,629 +1.72(+3.16%)
May 10, 2022 55.59 57.27 53.01 54.57 9,033,704 +1.69(+3.19%)
May 09, 2022 58.79 58.95 52.39 52.88 11,159,034 -7.75(-12.79%)
May 06, 2022 61.19 61.30 58.86 60.64 6,174,834 -0.64(-1.05%)
May 05, 2022 64.49 64.99 59.95 61.28 6,836,854 -2.26(-3.56%)
May 04, 2022 64.70 65.08 60.80 63.54 8,219,775 -0.67(-1.05%)
May 03, 2022 57.09 64.61 56.02 64.21 15,781,177 +5.14(+8.70%)
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.