Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 45.29 46.00 45.29 45.75 4,656,236 +0.22(+0.48%)
Jul 28, 2022 44.31 45.56 44.10 45.53 8,305,952 +1.78(+4.07%)
Jul 27, 2022 43.83 43.96 43.31 43.75 7,423,508 -0.24(-0.54%)
Jul 26, 2022 43.92 44.25 43.64 43.99 4,731,205 +0.28(+0.63%)
Jul 25, 2022 43.40 43.85 43.18 43.71 3,619,505 +0.39(+0.91%)
Jul 22, 2022 42.79 43.39 42.78 43.32 4,187,614 +0.75(+1.76%)
Jul 21, 2022 42.48 42.59 42.05 42.57 6,300,441 +0.16(+0.37%)
Jul 20, 2022 43.20 43.42 42.40 42.41 8,900,283 -0.59(-1.37%)
Jul 19, 2022 43.51 43.64 42.92 43.00 7,321,851 -0.06(-0.14%)
Jul 18, 2022 43.59 43.81 43.04 43.06 3,728,711 -0.46(-1.06%)
Jul 15, 2022 43.60 43.89 42.94 43.52 4,984,771 +0.08(+0.18%)
Jul 14, 2022 42.21 43.51 42.06 43.45 4,576,146 +0.54(+1.26%)
Jul 13, 2022 42.97 43.55 42.78 42.90 4,974,462 -0.62(-1.42%)
Jul 12, 2022 43.67 44.25 43.30 43.52 4,062,082 -0.20(-0.45%)
Jul 11, 2022 43.53 43.83 43.04 43.72 3,910,431 +0.14(+0.32%)
Jul 08, 2022 43.85 43.99 43.30 43.58 3,508,048 -0.10(-0.23%)
Jul 07, 2022 44.10 44.41 43.64 43.68 4,628,047 +0.13(+0.29%)
Jul 06, 2022 43.44 44.00 42.85 43.55 4,690,584 +0.63(+1.47%)
Jul 05, 2022 45.11 45.17 42.06 42.92 8,195,624 -2.41(-5.32%)
Jul 01, 2022 44.48 45.39 44.42 45.34 7,817,484 +0.74(+1.65%)
Jun 30, 2022 43.45 44.93 43.18 44.60 10,849,505 +0.96(+2.21%)
Jun 29, 2022 43.24 43.76 43.23 43.63 4,911,920 +0.45(+1.05%)
Jun 28, 2022 43.27 43.70 42.90 43.18 5,959,374 -0.01(-0.02%)
Jun 27, 2022 42.52 43.45 42.40 43.19 4,537,770 +0.59(+1.39%)
Jun 24, 2022 41.64 42.67 41.43 42.60 7,288,736 +1.04(+2.51%)
Jun 23, 2022 41.28 41.74 41.14 41.56 4,997,617 +0.53(+1.30%)
Jun 22, 2022 40.61 41.49 40.45 41.02 6,017,880 +0.09(+0.22%)
Jun 21, 2022 40.57 41.22 40.36 40.94 6,525,786 +0.68(+1.69%)
Jun 17, 2022 40.73 40.95 39.53 40.26 14,875,118 -0.31(-0.75%)
Jun 16, 2022 40.85 41.06 40.11 40.56 7,978,397 -1.02(-2.46%)
Jun 15, 2022 41.98 42.35 40.99 41.59 7,688,317 -0.05(-0.12%)
Jun 14, 2022 43.11 43.21 41.06 41.64 9,261,888 -1.35(-3.14%)
Jun 13, 2022 44.54 44.72 42.83 42.98 8,224,882 -2.29(-5.06%)
Jun 10, 2022 45.38 45.68 44.97 45.28 6,733,936 -0.64(-1.39%)
Jun 09, 2022 47.16 47.38 45.79 45.92 5,349,751 -1.49(-3.13%)
Jun 08, 2022 48.15 48.44 47.29 47.40 5,616,187 -0.87(-1.79%)
Jun 07, 2022 47.81 48.35 47.53 48.27 4,124,664 +0.49(+1.03%)
Jun 06, 2022 48.32 48.36 47.66 47.78 4,527,116 -0.18(-0.37%)
Jun 03, 2022 47.96 48.41 47.96 47.95 4,517,225 -0.26(-0.53%)
Jun 02, 2022 48.69 48.70 47.31 48.21 5,306,440 -0.20(-0.41%)
Jun 01, 2022 48.71 48.71 47.91 48.41 4,929,588 +0.04(+0.08%)
May 31, 2022 48.68 48.89 48.08 48.37 12,402,368 -0.69(-1.40%)
May 27, 2022 48.26 49.06 48.16 49.05 5,309,591 +0.68(+1.40%)
May 26, 2022 48.27 48.71 48.23 48.38 5,086,493 +0.14(+0.29%)
May 25, 2022 48.05 48.41 47.88 48.24 5,267,674 +0.19(+0.39%)
May 24, 2022 47.14 48.24 46.72 48.05 6,525,598 +0.92(+1.96%)
May 23, 2022 47.04 47.38 46.65 47.13 4,403,435 +0.73(+1.57%)
May 20, 2022 46.61 46.86 45.61 46.40 6,274,286 -0.20(-0.42%)
May 19, 2022 46.31 46.76 45.67 46.59 5,915,920 +0.22(+0.47%)
May 18, 2022 46.87 47.13 46.20 46.38 7,058,790 -0.40(-0.86%)
May 17, 2022 46.25 46.80 45.63 46.78 5,206,185 +0.66(+1.43%)
May 16, 2022 46.11 46.50 45.67 46.12 4,783,811 +0.14(+0.30%)
May 13, 2022 45.42 46.02 45.12 45.98 5,683,465 +0.87(+1.92%)
May 12, 2022 46.58 46.93 44.67 45.12 12,237,844 -1.41(-3.03%)
May 11, 2022 45.64 47.25 45.53 46.53 9,627,087 +0.84(+1.84%)
May 10, 2022 46.14 46.91 45.16 45.69 9,084,407 +0.03(+0.06%)
May 09, 2022 45.98 46.11 45.22 45.66 6,617,687 -0.32(-0.70%)
May 06, 2022 45.79 46.24 45.42 45.98 11,220,945 +0.16(+0.34%)
May 05, 2022 46.55 46.59 45.38 45.82 7,216,844 -1.00(-2.13%)
May 04, 2022 46.16 46.85 45.73 46.82 8,390,329 +1.20(+2.63%)
May 03, 2022 45.78 46.53 45.47 45.62 4,620,630 +0.04(+0.09%)
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.