Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 49.58 49.95 49.26 49.51 1,160,002 +0.24(+0.49%)
Aug 05, 2022 49.50 49.77 48.69 49.27 1,471,680 -0.52(-1.04%)
Aug 04, 2022 49.67 50.26 49.40 49.79 978,584 +0.21(+0.42%)
Aug 03, 2022 49.85 49.99 49.33 49.58 934,647 -0.20(-0.40%)
Aug 02, 2022 50.40 50.45 49.73 49.78 908,672 -0.67(-1.33%)
Aug 01, 2022 50.46 50.56 50.17 50.45 691,261 -0.08(-0.16%)
Jul 29, 2022 50.23 50.71 50.17 50.53 926,568 +0.34(+0.68%)
Jul 28, 2022 49.44 50.30 49.40 50.19 956,012 +0.73(+1.48%)
Jul 27, 2022 49.34 49.67 49.11 49.46 984,755 +0.28(+0.57%)
Jul 26, 2022 49.07 49.35 48.87 49.18 942,242 -0.04(-0.08%)
Jul 25, 2022 49.23 49.53 49.01 49.22 1,280,845 +0.11(+0.22%)
Jul 22, 2022 48.89 49.20 48.64 49.11 1,289,733 +0.12(+0.24%)
Jul 21, 2022 48.84 49.19 48.75 48.99 1,076,942 -0.15(-0.31%)
Jul 20, 2022 49.51 49.61 49.05 49.14 844,673 -0.29(-0.59%)
Jul 19, 2022 49.19 49.55 49.04 49.43 808,807 +0.62(+1.27%)
Jul 18, 2022 49.09 49.35 48.67 48.81 918,926 +0.02(+0.04%)
Jul 15, 2022 49.32 49.38 48.69 48.79 1,052,713 -0.05(-0.10%)
Jul 14, 2022 48.64 49.10 48.24 48.84 1,403,312 -0.70(-1.41%)
Jul 13, 2022 48.74 49.67 48.58 49.54 1,864,185 +0.75(+1.54%)
Jul 12, 2022 48.72 48.99 48.52 48.79 1,084,304 +0.02(+0.04%)
Jul 11, 2022 48.83 49.05 48.66 48.77 868,548 -0.26(-0.53%)
Jul 08, 2022 49.11 49.44 48.82 49.03 905,102 -0.16(-0.33%)
Jul 07, 2022 49.28 49.41 48.89 49.19 748,510 +0.23(+0.47%)
Jul 06, 2022 48.87 49.08 48.63 48.96 901,458 +0.07(+0.14%)
Jul 05, 2022 49.10 49.25 47.77 48.89 1,269,612 -0.96(-1.93%)
Jul 01, 2022 49.18 50.03 48.95 49.85 1,285,819 +0.67(+1.36%)
Jun 30, 2022 48.82 49.33 48.68 49.18 1,188,307 -0.03(-0.06%)
Jun 29, 2022 49.07 49.34 48.87 49.21 1,313,188 +0.23(+0.47%)
Jun 28, 2022 49.59 49.83 48.94 48.98 1,259,542 -0.34(-0.69%)
Jun 27, 2022 49.10 49.48 48.90 49.32 1,128,890 +0.24(+0.49%)
Jun 24, 2022 48.24 49.09 48.10 49.08 1,348,309 +1.21(+2.53%)
Jun 23, 2022 47.75 48.27 47.65 47.87 1,803,730 -0.12(-0.25%)
Jun 22, 2022 47.96 48.51 47.70 47.99 1,686,513 -0.47(-0.97%)
Jun 21, 2022 48.20 48.65 48.02 48.46 1,723,750 +0.89(+1.87%)
Jun 17, 2022 47.44 47.85 47.25 47.57 2,171,505 +0.05(+0.11%)
Jun 16, 2022 48.92 48.96 47.49 47.52 1,873,178 -1.97(-3.98%)
Jun 15, 2022 49.15 49.66 48.63 49.49 2,014,352 +0.52(+1.06%)
Jun 14, 2022 50.46 50.46 48.87 48.97 4,006,511 -2.24(-4.37%)
Jun 13, 2022 51.90 52.05 51.06 51.21 3,781,422 -1.31(-2.49%)
Jun 10, 2022 52.69 52.78 52.32 52.52 1,043,267 -0.73(-1.37%)
Jun 09, 2022 54.08 54.38 53.24 53.25 1,925,089 -0.95(-1.75%)
Jun 08, 2022 55.00 55.00 54.02 54.20 1,248,089 -0.91(-1.65%)
Jun 07, 2022 54.16 55.13 54.11 55.11 928,741 +0.85(+1.57%)
Jun 06, 2022 54.52 54.87 54.26 54.26 644,672 -0.21(-0.39%)
Jun 03, 2022 54.73 54.89 54.37 54.47 629,709 -0.36(-0.66%)
Jun 02, 2022 54.37 54.87 53.96 54.83 887,099 +0.62(+1.14%)
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.