Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 46.59 47.01 46.38 46.98 17,888,158 -0.13(-0.28%)
Jul 28, 2022 46.98 47.17 46.48 47.12 9,221,680 +0.19(+0.41%)
Jul 27, 2022 46.46 47.04 46.26 46.92 12,575,352 +0.89(+1.93%)
Jul 26, 2022 46.45 46.54 45.98 46.03 9,939,018 -0.41(-0.89%)
Jul 25, 2022 46.37 46.49 46.25 46.45 9,697,739 +0.20(+0.43%)
Jul 22, 2022 46.61 46.70 46.05 46.24 10,168,905 -0.46(-0.98%)
Jul 21, 2022 46.44 46.72 46.28 46.70 13,408,824 +0.52(+1.12%)
Jul 20, 2022 46.20 46.35 46.00 46.19 12,400,879 -0.20(-0.43%)
Jul 19, 2022 46.18 46.45 46.09 46.39 12,829,150 +0.74(+1.62%)
Jul 18, 2022 46.00 46.23 45.56 45.65 12,560,827 +0.30(+0.65%)
Jul 15, 2022 45.09 45.36 44.74 45.35 12,870,682 +0.25(+0.55%)
Jul 14, 2022 45.00 45.15 44.61 45.11 22,463,380 -0.34(-0.76%)
Jul 13, 2022 44.98 45.69 44.90 45.45 17,534,098 -0.08(-0.17%)
Jul 12, 2022 45.54 45.79 45.34 45.53 14,401,211 -0.18(-0.40%)
Jul 11, 2022 45.97 45.97 45.54 45.71 13,231,573 -1.18(-2.51%)
Jul 08, 2022 46.78 47.11 46.60 46.89 15,642,684 -0.06(-0.12%)
Jul 07, 2022 46.62 47.11 46.59 46.94 10,849,433 +0.97(+2.10%)
Jul 06, 2022 45.99 46.15 45.64 45.98 13,351,608 -0.30(-0.64%)
Jul 05, 2022 45.68 46.27 45.50 46.27 27,514,670 -0.36(-0.78%)
Jul 01, 2022 46.39 46.65 46.11 46.64 19,030,444 -0.34(-0.73%)
Jun 30, 2022 46.58 47.07 46.28 46.98 29,850,042 -0.23(-0.49%)
Jun 29, 2022 47.27 47.37 47.04 47.21 16,233,410 -0.14(-0.30%)
Jun 28, 2022 47.96 48.21 47.33 47.36 14,076,731 -0.33(-0.68%)
Jun 27, 2022 47.88 47.97 47.61 47.68 11,696,992 +0.01(+0.02%)
Jun 24, 2022 47.01 47.69 46.97 47.67 15,553,473 +1.09(+2.34%)
Jun 23, 2022 46.49 46.76 46.13 46.58 15,345,467 +0.17(+0.37%)
Jun 22, 2022 46.29 46.72 46.19 46.41 13,446,587 -0.84(-1.78%)
Jun 21, 2022 47.19 47.46 47.12 47.25 18,943,208 +0.61(+1.31%)
Jun 17, 2022 46.90 47.00 46.32 46.64 18,158,370 +0.21(+0.45%)
Jun 16, 2022 46.49 46.66 46.13 46.43 24,385,660 -1.50(-3.14%)
Jun 15, 2022 47.42 48.21 47.17 47.93 21,282,664 +0.65(+1.38%)
Jun 14, 2022 47.14 47.47 46.98 47.28 24,523,644 +0.60(+1.29%)
Jun 13, 2022 47.10 47.37 46.49 46.68 27,717,158 -1.70(-3.50%)
Jun 10, 2022 48.78 48.85 48.25 48.37 28,772,184 -0.49(-1.00%)
Jun 09, 2022 49.62 49.70 48.85 48.86 16,601,340 -1.13(-2.25%)
Jun 08, 2022 50.00 50.23 49.83 49.98 15,141,548 +0.15(+0.30%)
Jun 07, 2022 49.37 49.87 49.29 49.83 11,945,402 +0.18(+0.36%)
Jun 06, 2022 50.26 53.17 49.54 49.65 14,105,903 +0.21(+0.42%)
Jun 03, 2022 49.78 49.80 49.33 49.45 14,347,987 -0.84(-1.68%)
Jun 02, 2022 49.63 50.29 49.50 50.29 15,550,493 +0.86(+1.74%)
Jun 01, 2022 50.09 50.14 49.22 49.43 14,322,152 -0.34(-0.68%)
May 31, 2022 50.29 50.29 49.75 49.77 29,668,666 +0.66(+1.35%)
May 27, 2022 48.91 49.12 48.75 49.10 10,808,314 +0.55(+1.13%)
May 26, 2022 47.75 48.69 47.75 48.56 19,105,430 +0.70(+1.46%)
May 25, 2022 47.49 47.97 47.41 47.85 19,875,988 +0.23(+0.48%)
May 24, 2022 47.67 47.73 47.17 47.63 14,293,691 -0.80(-1.66%)
May 23, 2022 48.33 48.55 48.12 48.43 12,574,959 +0.37(+0.77%)
May 20, 2022 48.36 48.51 47.41 48.06 15,087,007 +0.19(+0.40%)
May 19, 2022 47.32 48.07 47.31 47.87 20,865,952 +0.75(+1.59%)
May 18, 2022 47.93 48.11 47.03 47.13 14,467,527 -1.15(-2.37%)
May 17, 2022 48.34 48.40 47.89 48.27 13,626,365 +1.16(+2.45%)
May 16, 2022 46.97 47.31 46.85 47.12 14,519,621 -0.17(-0.36%)
May 13, 2022 46.51 47.30 46.51 47.29 16,062,133 +1.27(+2.76%)
May 12, 2022 45.83 46.43 45.52 46.02 29,129,750 -0.34(-0.74%)
May 11, 2022 46.92 47.30 46.30 46.36 35,984,036 -0.36(-0.77%)
May 10, 2022 47.16 47.23 46.30 46.72 30,569,302 +0.22(+0.47%)
May 09, 2022 46.95 47.21 46.45 46.50 37,833,056 -1.38(-2.89%)
May 06, 2022 48.02 48.20 47.55 47.88 28,349,398 -0.57(-1.17%)
May 05, 2022 49.28 49.36 48.03 48.45 25,217,926 -1.85(-3.67%)
May 04, 2022 49.28 50.38 48.95 50.30 38,247,852 +0.57(+1.14%)
May 03, 2022 49.70 49.82 49.52 49.73 23,946,328 +0.36(+0.73%)
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.