Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 51.73 52.78 51.29 52.73 920,122 +1.20(+2.33%)
Aug 11, 2022 51.66 52.94 51.47 51.53 1,111,519 -0.11(-0.21%)
Aug 10, 2022 50.90 51.74 50.85 51.64 618,029 +1.33(+2.64%)
Aug 09, 2022 50.78 51.15 50.08 50.31 1,058,533 -0.37(-0.73%)
Aug 08, 2022 51.35 51.78 50.35 50.68 909,012 -0.24(-0.47%)
Aug 05, 2022 50.09 50.94 50.09 50.92 1,058,731 +0.27(+0.53%)
Aug 04, 2022 50.06 50.80 49.46 50.65 1,326,519 +0.28(+0.56%)
Aug 03, 2022 52.91 52.91 50.14 50.37 1,710,298 -2.04(-3.89%)
Aug 02, 2022 51.91 53.38 50.17 52.41 2,871,555 -0.09(-0.17%)
Aug 01, 2022 53.10 53.38 52.36 52.50 1,227,924 -0.73(-1.37%)
Jul 29, 2022 52.46 53.47 52.23 53.23 1,295,103 +0.83(+1.58%)
Jul 28, 2022 51.74 52.80 51.30 52.40 893,170 +1.15(+2.24%)
Jul 27, 2022 51.23 51.90 50.66 51.25 725,714 -0.14(-0.27%)
Jul 26, 2022 51.31 51.66 51.05 51.39 775,646 +0.36(+0.71%)
Jul 25, 2022 50.12 51.14 49.99 51.03 680,784 +0.52(+1.03%)
Jul 22, 2022 50.70 50.95 50.02 50.51 680,989 +0.11(+0.22%)
Jul 21, 2022 49.62 50.48 49.35 50.40 846,945 +0.81(+1.63%)
Jul 20, 2022 50.16 50.47 49.20 49.59 1,559,005 -0.31(-0.62%)
Jul 19, 2022 48.23 50.09 48.23 49.90 2,122,155 +1.95(+4.07%)
Jul 18, 2022 48.12 48.71 47.78 47.95 858,434 +0.13(+0.27%)
Jul 15, 2022 48.02 48.29 47.13 47.82 1,767,633 +0.39(+0.82%)
Jul 14, 2022 46.24 47.58 46.03 47.43 1,111,736 +0.28(+0.59%)
Jul 13, 2022 46.79 47.57 46.41 47.15 657,473 -0.39(-0.82%)
Jul 12, 2022 47.86 48.52 47.17 47.54 739,638 -0.85(-1.76%)
Jul 11, 2022 48.17 48.73 47.91 48.39 808,639 -0.08(-0.17%)
Jul 08, 2022 48.40 48.81 47.76 48.47 1,026,051 +0.30(+0.62%)
Jul 07, 2022 47.67 48.53 47.67 48.17 1,574,793 +0.94(+1.99%)
Jul 06, 2022 47.36 47.86 46.45 47.23 1,814,094 -0.42(-0.88%)
Jul 05, 2022 48.37 48.70 46.79 47.65 1,180,002 -1.46(-2.97%)
Jul 01, 2022 48.49 49.32 47.90 49.11 1,574,955 +0.72(+1.49%)
Jun 30, 2022 46.93 48.75 46.93 48.39 1,524,886 +0.51(+1.07%)
Jun 29, 2022 48.08 48.08 47.10 47.88 1,109,852 +0.18(+0.38%)
Jun 28, 2022 48.41 48.75 47.23 47.70 1,485,820 -0.47(-0.98%)
Jun 27, 2022 48.17 48.82 46.55 48.17 2,711,618 +0.03(+0.06%)
Jun 24, 2022 45.06 48.14 44.83 48.14 17,860,326 +3.59(+8.06%)
Jun 23, 2022 45.25 45.25 43.81 44.55 1,988,288 -0.51(-1.13%)
Jun 22, 2022 44.94 45.52 44.24 45.06 3,015,781 -0.46(-1.01%)
Jun 21, 2022 45.16 45.86 44.12 45.52 1,836,803 +1.15(+2.59%)
Jun 17, 2022 44.64 45.00 43.61 44.37 2,140,379 +0.18(+0.41%)
Jun 16, 2022 46.20 46.25 43.57 44.19 1,872,864 -2.69(-5.74%)
Jun 15, 2022 47.98 48.01 46.33 46.88 1,680,071 -0.48(-1.01%)
Jun 14, 2022 47.64 48.33 46.93 47.36 1,425,750 -0.62(-1.29%)
Jun 13, 2022 48.45 48.68 47.37 47.98 1,564,375 -1.45(-2.93%)
Jun 10, 2022 49.82 49.97 48.84 49.43 1,086,221 -0.88(-1.75%)
Jun 09, 2022 50.38 50.74 49.29 50.31 961,435 -0.26(-0.51%)
Jun 08, 2022 51.91 52.01 50.30 50.57 1,149,571 -1.46(-2.81%)
Jun 07, 2022 50.35 52.15 50.13 52.03 1,180,162 +1.16(+2.28%)
Jun 06, 2022 51.01 51.39 50.51 50.87 1,216,034 +0.07(+0.14%)
Jun 03, 2022 50.04 50.91 49.76 50.80 1,001,690 +0.59(+1.18%)
Jun 02, 2022 49.35 50.27 48.98 50.21 898,537 +0.88(+1.78%)
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.