Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 51.73 52.15 51.70 52.15 38,653 +0.50(+0.96%)
Jul 28, 2022 51.41 51.65 51.03 51.65 68,848 +0.41(+0.80%)
Jul 27, 2022 50.77 51.40 50.71 51.24 57,847 +0.92(+1.82%)
Jul 26, 2022 50.43 50.45 50.23 50.32 14,167 -0.50(-0.98%)
Jul 25, 2022 50.88 50.88 50.61 50.82 13,822 -0.14(-0.27%)
Jul 22, 2022 51.27 51.34 50.78 50.96 59,836 -0.47(-0.91%)
Jul 21, 2022 51.00 51.44 50.82 51.43 28,807 +0.51(+1.00%)
Jul 20, 2022 50.69 51.09 50.60 50.92 44,922 +0.41(+0.81%)
Jul 19, 2022 50.19 50.68 50.03 50.51 92,693 +0.58(+1.15%)
Jul 18, 2022 50.31 50.40 49.82 49.93 24,042 -0.21(-0.43%)
Jul 15, 2022 50.11 50.15 49.84 50.15 34,893 +0.47(+0.95%)
Jul 14, 2022 49.23 49.70 49.06 49.68 52,038 +0.05(+0.09%)
Jul 13, 2022 49.12 49.66 49.12 49.63 30,668 -0.04(-0.08%)
Jul 12, 2022 50.05 50.05 49.47 49.67 17,043 -0.12(-0.24%)
Jul 11, 2022 50.24 50.24 49.79 49.79 10,698 -0.64(-1.27%)
Jul 08, 2022 50.11 50.48 50.03 50.43 24,012 +0.15(+0.29%)
Jul 07, 2022 49.74 50.39 49.74 50.28 25,412 +0.58(+1.18%)
Jul 06, 2022 49.72 49.98 49.52 49.70 26,277 +0.14(+0.28%)
Jul 05, 2022 48.82 49.60 48.82 49.56 47,084 +0.42(+0.85%)
Jul 01, 2022 48.82 49.26 48.82 49.14 31,005 +0.17(+0.34%)
Jun 30, 2022 49.02 49.36 48.72 48.98 33,841 -0.51(-1.02%)
Jun 29, 2022 49.19 49.49 49.19 49.49 85,282 +0.21(+0.44%)
Jun 28, 2022 50.13 50.31 49.27 49.27 26,225 -0.71(-1.42%)
Jun 27, 2022 50.20 50.28 49.98 49.98 44,219 -0.21(-0.43%)
Jun 24, 2022 49.66 50.35 49.66 50.20 24,439 +0.81(+1.64%)
Jun 23, 2022 49.44 49.50 49.13 49.39 25,322 +0.32(+0.66%)
Jun 22, 2022 48.97 49.40 48.97 49.07 17,834 -0.13(-0.26%)
Jun 21, 2022 48.88 49.34 48.88 49.19 24,148 +0.71(+1.47%)
Jun 17, 2022 48.48 48.73 48.23 48.48 27,354 +0.12(+0.24%)
Jun 16, 2022 48.51 48.60 48.12 48.36 33,593 -0.77(-1.57%)
Jun 15, 2022 48.82 49.53 48.82 49.13 51,311 +0.57(+1.16%)
Jun 14, 2022 48.89 48.89 48.46 48.57 32,738 -0.14(-0.28%)
Jun 13, 2022 49.20 49.20 48.56 48.71 59,816 -1.14(-2.29%)
Jun 10, 2022 50.09 50.09 49.75 49.85 15,567 -0.84(-1.65%)
Jun 09, 2022 51.02 51.43 50.68 50.68 15,604 -0.55(-1.07%)
Jun 08, 2022 51.61 51.64 51.23 51.23 17,646 -0.22(-0.44%)
Jun 07, 2022 50.90 51.56 50.90 51.45 19,981 +0.04(+0.08%)
Jun 06, 2022 51.70 51.74 51.18 51.42 14,328 +0.16(+0.30%)
Jun 03, 2022 51.34 51.53 51.10 51.26 36,616 -0.62(-1.20%)
Jun 02, 2022 50.99 52.01 50.98 51.88 18,899 +0.64(+1.24%)
Jun 01, 2022 51.46 51.74 51.06 51.25 57,055 -0.20(-0.38%)
May 31, 2022 51.15 51.61 51.13 51.44 28,146 +0.05(+0.10%)
May 27, 2022 51.01 51.39 51.01 51.39 14,241 +0.78(+1.54%)
May 26, 2022 49.78 50.76 49.78 50.61 44,389 +0.61(+1.22%)
May 25, 2022 49.38 50.08 49.38 50.00 13,780 +0.41(+0.82%)
May 24, 2022 49.59 49.68 49.20 49.59 17,782 -0.50(-0.99%)
May 23, 2022 49.72 50.15 49.64 50.09 23,236 +0.44(+0.88%)
May 20, 2022 50.01 50.07 49.10 49.65 33,143 -0.19(-0.37%)
May 19, 2022 49.71 50.19 49.64 49.84 52,616 -0.13(-0.25%)
May 18, 2022 50.94 50.94 49.81 49.96 108,332 -1.24(-2.42%)
May 17, 2022 51.07 51.23 50.77 51.20 24,031 +0.66(+1.31%)
May 16, 2022 50.77 50.87 50.51 50.54 222,500 -0.32(-0.63%)
May 13, 2022 50.83 50.87 50.83 50.86 24,462 +0.08(+0.15%)
May 12, 2022 50.88 50.88 50.67 50.78 126,815 -0.06(-0.12%)
May 11, 2022 50.98 50.98 50.77 50.84 96,102 -0.13(-0.25%)
May 10, 2022 50.90 50.97 50.85 50.97 30,965 +0.03(+0.06%)
May 09, 2022 50.91 50.97 50.85 50.94 80,935 +0.09(+0.17%)
May 06, 2022 50.88 50.89 50.85 50.85 70,437 +0.04(+0.07%)
May 05, 2022 50.86 50.88 50.78 50.82 29,403 -0.05(-0.09%)
May 04, 2022 50.86 50.89 50.86 50.86 35,177 -0.01(-0.02%)
May 03, 2022 50.86 50.89 50.86 50.87 24,127 -0.00(-0.00%)
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.