Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 49.60 50.58 49.57 50.36 1,714,995 +1.26(+2.57%)
Aug 05, 2022 48.76 49.36 48.42 49.10 1,025,214 -0.20(-0.41%)
Aug 04, 2022 49.08 49.56 49.02 49.30 992,713 +0.30(+0.61%)
Aug 03, 2022 48.36 49.19 48.20 49.00 1,001,857 +0.92(+1.91%)
Aug 02, 2022 48.19 49.12 48.02 48.08 1,639,449 -0.37(-0.76%)
Aug 01, 2022 48.70 48.99 48.25 48.45 1,533,502 -0.44(-0.90%)
Jul 29, 2022 48.73 49.12 47.80 48.89 2,501,920 +0.43(+0.89%)
Jul 28, 2022 49.57 50.07 47.26 48.46 3,106,659 -0.91(-1.84%)
Jul 27, 2022 48.37 49.50 48.36 49.37 1,583,461 +1.33(+2.77%)
Jul 26, 2022 47.53 48.08 46.00 48.04 2,382,253 +1.10(+2.34%)
Jul 25, 2022 46.99 47.34 46.44 46.94 1,483,763 -0.05(-0.11%)
Jul 22, 2022 47.38 47.58 46.52 46.99 1,513,073 -0.23(-0.49%)
Jul 21, 2022 48.52 48.52 47.02 47.22 4,265,416 -1.37(-2.82%)
Jul 20, 2022 48.12 48.68 47.80 48.59 1,564,479 +0.62(+1.29%)
Jul 19, 2022 46.61 48.02 46.34 47.97 1,089,000 +2.05(+4.46%)
Jul 18, 2022 46.36 46.57 45.70 45.92 1,128,825 -0.29(-0.63%)
Jul 15, 2022 46.07 46.64 45.45 46.21 869,323 +1.01(+2.23%)
Jul 14, 2022 45.07 45.31 44.55 45.20 1,130,120 -0.65(-1.42%)
Jul 13, 2022 45.32 46.03 45.07 45.85 786,613 -0.34(-0.74%)
Jul 12, 2022 46.82 47.57 46.03 46.19 1,447,863 -0.52(-1.11%)
Jul 11, 2022 46.48 46.98 46.35 46.71 971,394 +0.21(+0.45%)
Jul 08, 2022 47.33 47.54 46.41 46.50 1,134,467 -1.03(-2.17%)
Jul 07, 2022 46.91 47.65 46.36 47.53 1,280,865 +0.63(+1.34%)
Jul 06, 2022 47.03 47.21 46.41 46.90 1,007,028 +0.01(+0.02%)
Jul 05, 2022 45.72 46.90 45.16 46.89 1,099,057 +0.42(+0.90%)
Jul 01, 2022 45.93 46.89 45.69 46.47 930,176 +0.70(+1.53%)
Jun 30, 2022 45.13 46.07 44.54 45.77 1,242,777 +0.06(+0.13%)
Jun 29, 2022 45.65 45.93 45.03 45.71 953,063 +0.19(+0.42%)
Jun 28, 2022 46.60 47.10 45.48 45.52 1,087,574 -0.93(-2.00%)
Jun 27, 2022 47.24 47.48 46.31 46.45 1,092,371 -0.58(-1.23%)
Jun 24, 2022 45.92 47.34 45.91 47.03 1,578,469 +1.50(+3.29%)
Jun 23, 2022 44.63 45.62 44.43 45.53 900,944 +0.90(+2.02%)
Jun 22, 2022 43.65 45.05 43.60 44.63 1,341,706 +0.33(+0.74%)
Jun 21, 2022 44.51 44.64 43.92 44.30 1,069,903 +0.40(+0.91%)
Jun 17, 2022 44.22 44.97 43.85 43.90 2,110,132 -0.12(-0.27%)
Jun 16, 2022 44.99 45.15 43.76 44.02 1,167,487 -2.01(-4.37%)
Jun 15, 2022 46.06 46.62 45.20 46.03 1,176,667 +0.17(+0.37%)
Jun 14, 2022 46.23 46.59 45.46 45.86 1,173,689 -0.47(-1.01%)
Jun 13, 2022 46.71 47.20 45.96 46.33 1,108,759 -1.54(-3.22%)
Jun 10, 2022 48.55 48.55 47.55 47.87 1,159,325 -1.64(-3.31%)
Jun 09, 2022 49.99 50.17 49.48 49.51 1,048,628 -0.36(-0.72%)
Jun 08, 2022 50.53 50.86 49.75 49.87 717,408 -1.27(-2.48%)
Jun 07, 2022 50.34 51.23 50.12 51.14 855,254 +0.26(+0.51%)
Jun 06, 2022 51.06 51.40 50.81 50.88 632,727 +0.08(+0.16%)
Jun 03, 2022 51.20 51.39 50.65 50.80 826,688 -0.55(-1.07%)
Jun 02, 2022 49.99 51.46 49.77 51.35 1,179,978 +1.77(+3.57%)
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.