Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 49.59 50.78 48.87 50.66 5,647,724 +1.80(+3.69%)
Jul 28, 2022 48.07 49.00 46.42 48.86 5,104,084 +1.32(+2.79%)
Jul 27, 2022 47.38 47.74 45.68 47.53 4,877,414 +0.76(+1.62%)
Jul 26, 2022 46.92 48.01 45.95 46.78 5,360,650 +0.19(+0.41%)
Jul 25, 2022 46.59 47.51 45.99 46.59 6,872,643 +1.00(+2.18%)
Jul 22, 2022 45.84 48.25 45.26 45.59 10,167,466 +0.65(+1.44%)
Jul 21, 2022 47.11 47.23 43.26 44.94 12,281,127 +0.09(+0.20%)
Jul 20, 2022 44.47 45.28 43.40 44.86 6,847,754 +0.16(+0.36%)
Jul 19, 2022 43.09 44.72 42.66 44.70 5,945,374 +1.47(+3.41%)
Jul 18, 2022 44.27 45.04 42.89 43.22 5,732,750 +0.36(+0.84%)
Jul 15, 2022 41.37 42.86 40.13 42.86 5,215,432 +2.24(+5.51%)
Jul 14, 2022 40.65 40.96 39.39 40.62 5,432,709 -2.37(-5.51%)
Jul 13, 2022 41.40 43.33 41.19 42.99 3,687,593 +0.94(+2.22%)
Jul 12, 2022 41.46 42.75 40.97 42.06 4,329,600 -0.48(-1.12%)
Jul 11, 2022 43.62 44.18 42.40 42.54 4,870,787 -2.09(-4.68%)
Jul 08, 2022 45.42 45.58 44.20 44.63 5,336,735 -0.82(-1.80%)
Jul 07, 2022 45.29 46.52 44.97 45.44 7,542,903 +3.01(+7.08%)
Jul 06, 2022 41.70 42.92 40.47 42.44 8,680,146 +0.54(+1.28%)
Jul 05, 2022 42.64 43.06 41.18 41.90 7,477,596 -2.68(-6.01%)
Jul 01, 2022 44.68 45.62 43.15 44.58 6,665,139 -0.80(-1.76%)
Jun 30, 2022 45.97 46.38 44.07 45.37 6,245,812 -2.03(-4.28%)
Jun 29, 2022 49.51 49.52 46.67 47.40 4,311,586 -1.62(-3.31%)
Jun 28, 2022 49.89 50.87 48.65 49.03 5,245,875 -0.31(-0.63%)
Jun 27, 2022 50.29 50.29 48.53 49.33 4,231,057 +0.20(+0.41%)
Jun 24, 2022 46.98 49.62 46.31 49.14 7,421,588 +2.73(+5.88%)
Jun 23, 2022 47.76 48.57 45.01 46.41 8,245,900 -2.27(-4.66%)
Jun 22, 2022 47.29 49.66 47.25 48.68 6,452,415 -1.17(-2.36%)
Jun 21, 2022 50.56 51.70 49.27 49.85 5,566,228 +0.80(+1.62%)
Jun 17, 2022 49.25 49.97 47.42 49.06 8,635,229 -0.40(-0.81%)
Jun 16, 2022 48.24 51.62 48.23 49.45 8,419,598 -1.42(-2.80%)
Jun 15, 2022 49.32 52.15 48.79 50.88 10,438,299 +2.18(+4.48%)
Jun 14, 2022 49.94 50.28 48.08 48.70 5,784,329 -0.92(-1.85%)
Jun 13, 2022 49.36 50.69 48.05 49.61 7,366,737 -3.16(-5.98%)
Jun 10, 2022 53.79 54.50 52.33 52.77 9,397,410 -2.54(-4.59%)
Jun 09, 2022 61.18 61.42 55.31 55.31 10,391,445 -6.69(-10.79%)
Jun 08, 2022 64.24 65.60 61.84 62.00 4,473,419 -3.22(-4.93%)
Jun 07, 2022 62.51 65.25 61.95 65.21 3,827,741 +1.48(+2.33%)
Jun 06, 2022 62.31 63.96 60.92 63.73 5,414,879 +2.18(+3.54%)
Jun 03, 2022 62.27 62.76 60.78 61.55 3,197,298 -1.99(-3.13%)
Jun 02, 2022 63.41 64.84 62.56 63.54 3,942,867 +1.41(+2.28%)
Jun 01, 2022 60.85 63.42 60.36 62.13 4,479,459 +0.69(+1.12%)
May 31, 2022 65.79 67.21 61.03 61.44 18,571,392 -2.77(-4.31%)
May 27, 2022 63.30 65.68 62.96 64.21 6,918,891 +1.64(+2.63%)
May 26, 2022 60.67 62.96 59.47 62.56 5,290,550 +1.90(+3.13%)
May 25, 2022 59.76 61.18 58.61 60.66 6,216,820 -0.39(-0.64%)
May 24, 2022 61.71 61.90 59.82 61.05 6,235,232 -1.80(-2.87%)
May 23, 2022 62.02 63.36 59.59 62.85 6,248,892 +2.56(+4.24%)
May 20, 2022 62.77 63.46 58.24 60.29 8,776,416 -1.47(-2.39%)
May 19, 2022 59.89 64.18 59.84 61.77 6,782,285 +1.53(+2.55%)
May 18, 2022 62.34 63.53 59.74 60.23 6,858,143 -2.88(-4.56%)
May 17, 2022 63.88 64.42 61.52 63.11 6,866,300 +3.11(+5.18%)
May 16, 2022 59.23 60.87 58.33 60.01 6,710,016 +2.04(+3.52%)
May 13, 2022 56.93 59.31 56.54 57.97 7,789,303 +3.73(+6.87%)
May 12, 2022 54.51 56.01 53.01 54.24 7,454,520 -2.07(-3.67%)
May 11, 2022 57.10 58.99 55.92 56.31 6,239,959 +0.81(+1.47%)
May 10, 2022 55.16 56.55 53.27 55.49 8,550,467 +1.62(+3.01%)
May 09, 2022 58.13 58.21 53.39 53.87 12,187,641 -6.79(-11.19%)
May 06, 2022 61.98 62.41 59.62 60.66 5,626,699 -2.40(-3.81%)
May 05, 2022 67.35 67.74 61.55 63.06 6,087,282 -4.47(-6.62%)
May 04, 2022 64.59 67.66 63.81 67.53 5,787,721 +3.28(+5.10%)
May 03, 2022 64.76 67.24 63.80 64.26 6,550,453 -1.49(-2.27%)
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.