Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 46.60 47.02 46.39 46.99 17,885,604 -0.13(-0.28%)
Jul 28, 2022 46.99 47.18 46.49 47.12 9,220,363 +0.19(+0.41%)
Jul 27, 2022 46.46 47.04 46.27 46.93 12,573,557 +0.89(+1.93%)
Jul 26, 2022 46.45 46.55 45.99 46.04 9,937,599 -0.41(-0.89%)
Jul 25, 2022 46.38 46.50 46.25 46.45 9,696,355 +0.20(+0.44%)
Jul 22, 2022 46.62 46.71 46.06 46.25 10,167,453 -0.46(-0.98%)
Jul 21, 2022 46.44 46.73 46.28 46.71 13,406,910 +0.52(+1.12%)
Jul 20, 2022 46.20 46.36 46.00 46.19 12,399,108 -0.20(-0.43%)
Jul 19, 2022 46.18 46.45 46.09 46.40 12,827,318 +0.74(+1.62%)
Jul 18, 2022 46.00 46.23 45.57 45.66 12,559,034 +0.30(+0.65%)
Jul 15, 2022 45.09 45.37 44.75 45.36 12,868,845 +0.25(+0.55%)
Jul 14, 2022 45.01 45.16 44.61 45.11 22,460,174 -0.34(-0.76%)
Jul 13, 2022 44.99 45.70 44.91 45.46 17,531,596 -0.08(-0.17%)
Jul 12, 2022 45.54 45.79 45.34 45.53 14,399,155 -0.18(-0.40%)
Jul 11, 2022 45.97 45.97 45.54 45.72 13,229,685 -1.18(-2.51%)
Jul 08, 2022 46.79 47.11 46.61 46.89 15,640,451 -0.06(-0.12%)
Jul 07, 2022 46.62 47.11 46.60 46.95 10,847,884 +0.97(+2.10%)
Jul 06, 2022 45.99 46.16 45.64 45.98 13,349,702 -0.30(-0.64%)
Jul 05, 2022 45.69 46.28 45.50 46.28 27,510,742 -0.36(-0.78%)
Jul 01, 2022 46.40 46.65 46.12 46.64 19,027,728 -0.34(-0.73%)
Jun 30, 2022 46.59 47.08 46.28 46.99 29,845,780 -0.23(-0.49%)
Jun 29, 2022 47.28 47.38 47.05 47.22 16,231,092 -0.14(-0.30%)
Jun 28, 2022 47.97 48.21 47.33 47.36 14,074,721 -0.33(-0.68%)
Jun 27, 2022 47.89 47.98 47.61 47.69 11,695,322 +0.01(+0.02%)
Jun 24, 2022 47.02 47.70 46.98 47.68 15,551,252 +1.09(+2.34%)
Jun 23, 2022 46.50 46.76 46.14 46.59 15,343,277 +0.17(+0.37%)
Jun 22, 2022 46.30 46.73 46.19 46.41 13,444,667 -0.84(-1.78%)
Jun 21, 2022 47.20 47.47 47.12 47.26 18,940,504 +0.61(+1.31%)
Jun 17, 2022 46.90 47.01 46.33 46.64 18,155,778 +0.21(+0.45%)
Jun 16, 2022 46.50 46.66 46.14 46.43 24,382,180 -1.50(-3.14%)
Jun 15, 2022 47.43 48.21 47.18 47.94 21,279,626 +0.65(+1.38%)
Jun 14, 2022 47.14 47.47 46.99 47.29 24,520,144 +0.60(+1.29%)
Jun 13, 2022 47.10 47.38 46.50 46.68 27,713,202 -1.70(-3.50%)
Jun 10, 2022 48.79 48.86 48.25 48.38 28,768,076 -0.49(-1.00%)
Jun 09, 2022 49.62 49.71 48.86 48.87 16,598,970 -1.13(-2.25%)
Jun 08, 2022 50.01 50.24 49.83 49.99 15,139,387 +0.15(+0.30%)
Jun 07, 2022 49.38 49.88 49.30 49.84 11,943,697 +0.18(+0.36%)
Jun 06, 2022 50.27 53.18 49.55 49.66 14,103,889 +0.21(+0.42%)
Jun 03, 2022 49.78 49.80 49.34 49.45 14,345,940 -0.84(-1.68%)
Jun 02, 2022 49.63 50.30 49.51 50.30 15,548,274 +0.86(+1.74%)
Jun 01, 2022 50.10 50.15 49.23 49.43 14,320,108 -0.34(-0.68%)
May 31, 2022 50.30 50.30 49.76 49.77 29,664,432 +0.66(+1.35%)
May 27, 2022 48.91 49.13 48.76 49.11 10,806,771 +0.55(+1.13%)
May 26, 2022 47.76 48.70 47.76 48.56 19,102,704 +0.70(+1.46%)
May 25, 2022 47.49 47.98 47.41 47.86 19,873,152 +0.23(+0.48%)
May 24, 2022 47.67 47.73 47.18 47.63 14,291,652 -0.80(-1.66%)
May 23, 2022 48.34 48.55 48.13 48.44 12,573,165 +0.37(+0.77%)
May 20, 2022 48.36 48.52 47.42 48.07 15,084,853 +0.19(+0.40%)
May 19, 2022 47.32 48.08 47.31 47.88 20,862,974 +0.75(+1.59%)
May 18, 2022 47.94 48.11 47.04 47.13 14,465,463 -1.15(-2.37%)
May 17, 2022 48.34 48.41 47.89 48.28 13,624,421 +1.16(+2.45%)
May 16, 2022 46.97 47.32 46.86 47.12 14,517,549 -0.17(-0.36%)
May 13, 2022 46.52 47.30 46.52 47.29 16,059,840 +1.27(+2.76%)
May 12, 2022 45.84 46.44 45.52 46.02 29,125,594 -0.34(-0.74%)
May 11, 2022 46.92 47.31 46.31 46.37 35,978,900 -0.36(-0.77%)
May 10, 2022 47.17 47.24 46.30 46.73 30,564,938 +0.22(+0.47%)
May 09, 2022 46.95 47.22 46.46 46.51 37,827,656 -1.38(-2.89%)
May 06, 2022 48.02 48.20 47.56 47.89 28,345,354 -0.57(-1.17%)
May 05, 2022 49.29 49.37 48.03 48.46 25,214,328 -1.85(-3.67%)
May 04, 2022 49.29 50.39 48.96 50.30 38,242,396 +0.57(+1.14%)
May 03, 2022 49.71 49.83 49.53 49.74 23,942,910 +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.