Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 50.23 50.71 50.17 50.53 926,568 +0.34(+0.68%)
Jul 28, 2022 49.44 50.30 49.40 50.19 956,012 +0.73(+1.48%)
Jul 27, 2022 49.34 49.67 49.11 49.46 984,755 +0.28(+0.57%)
Jul 26, 2022 49.07 49.35 48.87 49.18 942,242 -0.04(-0.08%)
Jul 25, 2022 49.23 49.53 49.01 49.22 1,280,845 +0.11(+0.22%)
Jul 22, 2022 48.89 49.20 48.64 49.11 1,289,733 +0.12(+0.24%)
Jul 21, 2022 48.84 49.19 48.75 48.99 1,076,942 -0.15(-0.31%)
Jul 20, 2022 49.51 49.61 49.05 49.14 844,673 -0.29(-0.59%)
Jul 19, 2022 49.19 49.55 49.04 49.43 808,807 +0.62(+1.27%)
Jul 18, 2022 49.09 49.35 48.67 48.81 918,926 +0.02(+0.04%)
Jul 15, 2022 49.32 49.38 48.69 48.79 1,052,713 -0.05(-0.10%)
Jul 14, 2022 48.64 49.10 48.24 48.84 1,403,312 -0.70(-1.41%)
Jul 13, 2022 48.74 49.67 48.58 49.54 1,864,185 +0.75(+1.54%)
Jul 12, 2022 48.72 48.99 48.52 48.79 1,084,304 +0.02(+0.04%)
Jul 11, 2022 48.83 49.05 48.66 48.77 868,548 -0.26(-0.53%)
Jul 08, 2022 49.11 49.44 48.82 49.03 905,102 -0.16(-0.33%)
Jul 07, 2022 49.28 49.41 48.89 49.19 748,510 +0.23(+0.47%)
Jul 06, 2022 48.87 49.08 48.63 48.96 901,458 +0.07(+0.14%)
Jul 05, 2022 49.10 49.25 47.77 48.89 1,269,612 -0.96(-1.93%)
Jul 01, 2022 49.18 50.03 48.95 49.85 1,285,819 +0.67(+1.36%)
Jun 30, 2022 48.82 49.33 48.68 49.18 1,188,307 -0.03(-0.06%)
Jun 29, 2022 49.07 49.34 48.87 49.21 1,313,188 +0.23(+0.47%)
Jun 28, 2022 49.59 49.83 48.94 48.98 1,259,542 -0.34(-0.69%)
Jun 27, 2022 49.10 49.48 48.90 49.32 1,128,890 +0.24(+0.49%)
Jun 24, 2022 48.24 49.09 48.10 49.08 1,348,309 +1.21(+2.53%)
Jun 23, 2022 47.75 48.27 47.65 47.87 1,803,730 -0.12(-0.25%)
Jun 22, 2022 47.96 48.51 47.70 47.99 1,686,513 -0.47(-0.97%)
Jun 21, 2022 48.20 48.65 48.02 48.46 1,723,750 +0.89(+1.87%)
Jun 17, 2022 47.44 47.85 47.25 47.57 2,171,505 +0.05(+0.11%)
Jun 16, 2022 48.92 48.96 47.49 47.52 1,873,178 -1.97(-3.98%)
Jun 15, 2022 49.15 49.66 48.63 49.49 2,014,352 +0.52(+1.06%)
Jun 14, 2022 50.46 50.46 48.87 48.97 4,006,511 -2.24(-4.37%)
Jun 13, 2022 51.90 52.05 51.06 51.21 3,781,422 -1.31(-2.49%)
Jun 10, 2022 52.69 52.78 52.32 52.52 1,043,267 -0.73(-1.37%)
Jun 09, 2022 54.08 54.38 53.24 53.25 1,925,089 -0.95(-1.75%)
Jun 08, 2022 55.00 55.00 54.02 54.20 1,248,089 -0.91(-1.65%)
Jun 07, 2022 54.16 55.13 54.11 55.11 928,741 +0.85(+1.57%)
Jun 06, 2022 54.52 54.87 54.26 54.26 644,672 -0.21(-0.39%)
Jun 03, 2022 54.73 54.89 54.37 54.47 629,709 -0.36(-0.66%)
Jun 02, 2022 54.37 54.87 53.96 54.83 887,099 +0.62(+1.14%)
Jun 01, 2022 54.50 54.65 54.12 54.21 1,099,296 -0.24(-0.44%)
May 31, 2022 54.65 54.95 54.20 54.45 1,534,178 +0.35(+0.65%)
May 27, 2022 53.60 54.17 53.40 54.10 1,030,481 +0.56(+1.05%)
May 26, 2022 53.59 53.82 53.40 53.54 1,026,781 +0.03(+0.06%)
May 25, 2022 53.40 53.67 53.02 53.51 1,121,799 +0.14(+0.26%)
May 24, 2022 53.08 53.50 52.89 53.37 1,960,534 +0.02(+0.04%)
May 23, 2022 53.03 53.66 52.81 53.35 820,684 +0.70(+1.33%)
May 20, 2022 52.60 52.67 51.97 52.65 1,679,845 +0.27(+0.52%)
May 19, 2022 52.80 53.02 52.34 52.38 1,572,936 -0.65(-1.23%)
May 18, 2022 53.59 53.62 52.85 53.03 865,446 -0.74(-1.38%)
May 17, 2022 53.93 54.14 53.52 53.77 1,281,686 -0.05(-0.09%)
May 16, 2022 52.90 54.07 52.80 53.82 1,248,062 +0.91(+1.72%)
May 13, 2022 52.23 53.04 52.01 52.91 1,166,947 +0.85(+1.63%)
May 12, 2022 52.34 52.53 51.43 52.06 1,787,191 -0.41(-0.78%)
May 11, 2022 53.19 53.63 52.40 52.47 1,367,160 -0.50(-0.94%)
May 10, 2022 53.81 54.27 52.69 52.97 1,768,382 -0.83(-1.54%)
May 09, 2022 53.51 54.25 53.07 53.80 1,665,884 -0.11(-0.20%)
May 06, 2022 53.63 54.15 53.32 53.91 1,370,402 +0.12(+0.22%)
May 05, 2022 54.80 55.18 53.50 53.79 1,138,968 -0.71(-1.30%)
May 04, 2022 53.52 54.64 53.24 54.50 1,814,357 +1.04(+1.95%)
May 03, 2022 53.08 53.80 52.92 53.46 1,633,806 +0.52(+0.98%)
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.