Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 49.39 49.81 48.94 49.57 16,076,153 +0.30(+0.61%)
Aug 05, 2022 49.64 49.97 49.06 49.27 16,376,625 -0.59(-1.18%)
Aug 04, 2022 49.90 50.05 49.21 49.86 17,024,104 +0.00(+0.00%)
Aug 03, 2022 49.79 50.07 49.34 49.86 16,718,710 +0.17(+0.34%)
Aug 02, 2022 50.90 51.47 49.63 49.69 17,792,470 -0.92(-1.82%)
Aug 01, 2022 50.32 51.30 50.15 50.61 19,709,228 +0.10(+0.20%)
Jul 29, 2022 50.56 50.71 49.28 50.51 25,038,768 -0.21(-0.41%)
Jul 28, 2022 50.85 52.33 49.10 50.72 38,972,444 -1.23(-2.37%)
Jul 27, 2022 51.94 52.25 51.19 51.95 19,209,028 -0.35(-0.67%)
Jul 26, 2022 51.84 52.85 51.71 52.30 16,629,148 +0.53(+1.02%)
Jul 25, 2022 51.34 51.88 51.34 51.77 12,991,560 +0.54(+1.05%)
Jul 22, 2022 51.26 51.53 50.95 51.23 10,932,208 +0.11(+0.22%)
Jul 21, 2022 50.57 51.14 50.18 51.12 15,103,098 +0.30(+0.59%)
Jul 20, 2022 51.39 51.46 50.51 50.82 12,773,069 -0.55(-1.07%)
Jul 19, 2022 51.04 51.51 50.60 51.37 13,401,307 +0.62(+1.22%)
Jul 18, 2022 51.96 51.96 50.52 50.75 15,740,023 -1.00(-1.93%)
Jul 15, 2022 51.04 51.91 50.43 51.75 19,885,728 +0.36(+0.70%)
Jul 14, 2022 50.75 51.59 50.63 51.39 14,012,016 -0.40(-0.77%)
Jul 13, 2022 51.86 52.31 51.51 51.79 12,923,856 -0.25(-0.48%)
Jul 12, 2022 52.69 52.78 51.70 52.04 14,629,355 -0.85(-1.61%)
Jul 11, 2022 53.00 53.74 52.75 52.89 12,922,875 -0.28(-0.53%)
Jul 08, 2022 53.05 53.92 52.76 53.17 11,326,211 -0.25(-0.47%)
Jul 07, 2022 52.95 53.54 52.79 53.42 17,838,616 +0.67(+1.27%)
Jul 06, 2022 51.64 52.96 51.58 52.75 21,304,972 +1.11(+2.15%)
Jul 05, 2022 51.75 51.89 50.40 51.64 18,414,964 -0.67(-1.28%)
Jul 01, 2022 52.04 52.37 51.25 52.31 16,187,706 -0.12(-0.23%)
Jun 30, 2022 51.69 52.88 51.09 52.43 33,529,718 +1.49(+2.93%)
Jun 29, 2022 50.73 51.44 50.66 50.94 13,943,894 +0.28(+0.55%)
Jun 28, 2022 51.83 51.97 50.41 50.66 16,457,200 -1.22(-2.35%)
Jun 27, 2022 51.48 52.23 51.26 51.88 16,153,756 +0.29(+0.56%)
Jun 24, 2022 50.65 51.64 50.30 51.59 24,343,216 +1.50(+2.99%)
Jun 23, 2022 49.23 50.17 48.98 50.09 20,060,748 +1.02(+2.08%)
Jun 22, 2022 48.03 49.58 47.77 49.07 20,383,832 +0.96(+2.00%)
Jun 21, 2022 47.32 48.44 46.95 48.11 19,648,746 +1.58(+3.40%)
Jun 17, 2022 47.38 48.03 46.28 46.53 45,376,020 -0.95(-2.00%)
Jun 16, 2022 47.69 48.00 47.05 47.48 20,422,760 -1.03(-2.12%)
Jun 15, 2022 47.88 48.98 47.18 48.51 25,746,760 +0.59(+1.23%)
Jun 14, 2022 47.75 48.47 47.22 47.92 23,287,956 +0.01(+0.02%)
Jun 13, 2022 48.82 49.28 47.71 47.91 26,987,612 -2.06(-4.12%)
Jun 10, 2022 51.31 51.37 49.95 49.97 23,832,214 -1.81(-3.50%)
Jun 09, 2022 53.26 53.65 51.70 51.78 17,574,536 -1.69(-3.16%)
Jun 08, 2022 54.06 54.56 53.41 53.47 12,808,592 -0.49(-0.91%)
Jun 07, 2022 53.28 53.97 53.01 53.96 15,184,444 +0.70(+1.31%)
Jun 06, 2022 53.19 53.72 53.00 53.26 16,542,833 +0.06(+0.11%)
Jun 03, 2022 52.46 53.53 52.46 53.20 18,124,986 +0.52(+0.99%)
Jun 02, 2022 52.37 52.74 51.04 52.68 21,900,924 +0.31(+0.59%)
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.