Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 48.80 50.18 48.74 50.05 84,320 +1.45(+2.98%)
Aug 11, 2022 48.43 49.17 48.41 48.60 63,343 +0.50(+1.04%)
Aug 10, 2022 47.67 48.72 46.73 48.10 108,865 +1.44(+3.09%)
Aug 09, 2022 48.25 48.27 46.40 46.66 188,774 -1.59(-3.30%)
Aug 08, 2022 48.19 49.31 47.49 48.25 147,542 +0.06(+0.12%)
Aug 05, 2022 47.74 48.38 46.88 48.19 211,606 +0.11(+0.23%)
Aug 04, 2022 52.91 52.91 45.28 48.08 434,123 -8.00(-14.27%)
Aug 03, 2022 55.81 56.28 55.52 56.08 43,247 +0.48(+0.86%)
Aug 02, 2022 55.61 56.22 55.31 55.60 47,183 -0.35(-0.63%)
Aug 01, 2022 55.17 56.13 55.04 55.95 73,550 +0.38(+0.68%)
Jul 29, 2022 54.50 55.96 54.33 55.57 79,300 +1.34(+2.47%)
Jul 28, 2022 54.14 54.56 54.00 54.23 50,434 +0.33(+0.61%)
Jul 27, 2022 53.27 54.43 52.61 53.90 61,696 +0.93(+1.76%)
Jul 26, 2022 53.02 53.72 52.57 52.97 84,145 +0.04(+0.08%)
Jul 25, 2022 52.90 53.07 52.09 52.93 66,739 +0.46(+0.88%)
Jul 22, 2022 53.50 53.88 52.06 52.47 58,687 -1.14(-2.13%)
Jul 21, 2022 53.54 53.68 52.81 53.61 81,581 -0.16(-0.30%)
Jul 20, 2022 52.98 54.22 52.69 53.77 112,401 +0.92(+1.74%)
Jul 19, 2022 51.06 53.26 51.06 52.85 103,967 +2.20(+4.34%)
Jul 18, 2022 51.78 52.54 50.47 50.65 85,831 -0.42(-0.82%)
Jul 15, 2022 50.84 51.42 50.05 51.07 74,836 +0.94(+1.88%)
Jul 14, 2022 50.22 50.70 49.30 50.13 68,904 -0.81(-1.59%)
Jul 13, 2022 50.81 51.20 50.07 50.94 69,193 -0.12(-0.24%)
Jul 12, 2022 51.94 52.52 50.95 51.06 68,124 -0.75(-1.45%)
Jul 11, 2022 51.35 52.31 51.35 51.81 37,628 -0.22(-0.42%)
Jul 08, 2022 51.57 52.11 50.83 52.03 71,855 +0.60(+1.17%)
Jul 07, 2022 51.39 52.96 51.23 51.43 91,836 +0.58(+1.14%)
Jul 06, 2022 52.53 53.38 50.75 50.85 99,265 -1.82(-3.46%)
Jul 05, 2022 51.92 52.91 50.97 52.67 136,187 -0.15(-0.28%)
Jul 01, 2022 52.94 53.50 51.96 52.82 100,769 -0.30(-0.56%)
Jun 30, 2022 52.46 53.55 52.04 53.12 210,687 +0.28(+0.53%)
Jun 29, 2022 53.62 53.62 52.16 52.84 86,931 -0.38(-0.71%)
Jun 28, 2022 55.46 55.78 53.12 53.22 79,581 -1.88(-3.41%)
Jun 27, 2022 55.76 56.65 54.92 55.10 119,244 +0.15(+0.27%)
Jun 24, 2022 51.77 55.50 51.59 54.95 666,461 +3.71(+7.24%)
Jun 23, 2022 51.67 51.68 50.52 51.24 107,937 +0.02(+0.04%)
Jun 22, 2022 52.44 52.86 51.13 51.22 116,749 -1.69(-3.19%)
Jun 21, 2022 53.29 53.72 52.18 52.91 79,050 +0.30(+0.57%)
Jun 17, 2022 53.93 54.38 52.25 52.61 235,558 -0.90(-1.68%)
Jun 16, 2022 56.21 56.58 53.15 53.51 116,641 -3.24(-5.71%)
Jun 15, 2022 56.00 57.23 55.67 56.75 118,296 +1.24(+2.23%)
Jun 14, 2022 55.96 56.98 55.20 55.51 88,311 -0.55(-0.98%)
Jun 13, 2022 56.35 56.87 55.17 56.06 118,180 -1.16(-2.03%)
Jun 10, 2022 56.46 57.34 56.09 57.22 141,493 -0.09(-0.16%)
Jun 09, 2022 58.40 58.73 57.08 57.31 67,201 -1.22(-2.08%)
Jun 08, 2022 58.82 58.83 58.00 58.53 92,446 -0.83(-1.40%)
Jun 07, 2022 58.67 59.81 58.08 59.36 87,487 +0.01(+0.02%)
Jun 06, 2022 59.02 59.38 58.08 59.35 100,381 +0.74(+1.26%)
Jun 03, 2022 57.61 58.99 57.02 58.61 92,373 +0.64(+1.10%)
Jun 02, 2022 57.38 58.32 57.11 57.97 141,926 +0.64(+1.12%)
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.