Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 54.24 54.24 50.20 51.47 292,907 -3.78(-6.84%)
Aug 08, 2022 55.00 56.98 54.50 55.25 299,565 +0.79(+1.45%)
Aug 05, 2022 52.65 56.90 52.27 54.46 387,758 -0.96(-1.73%)
Aug 04, 2022 55.97 56.00 53.80 55.42 423,418 +0.19(+0.34%)
Aug 03, 2022 51.61 55.32 51.53 55.23 347,517 +4.36(+8.57%)
Aug 02, 2022 48.33 51.35 48.33 50.87 229,825 +1.61(+3.27%)
Aug 01, 2022 48.44 49.98 46.52 49.26 248,962 +0.73(+1.50%)
Jul 29, 2022 48.23 48.93 47.09 48.53 240,914 +0.22(+0.46%)
Jul 28, 2022 48.81 49.87 46.02 48.31 379,252 -0.82(-1.67%)
Jul 27, 2022 47.82 49.56 47.17 49.13 299,715 +2.44(+5.23%)
Jul 26, 2022 49.00 49.00 46.43 46.69 270,529 -2.94(-5.92%)
Jul 25, 2022 51.20 51.20 48.43 49.63 360,637 -2.10(-4.06%)
Jul 22, 2022 54.72 54.82 50.54 51.73 307,150 -2.95(-5.40%)
Jul 21, 2022 52.07 54.68 51.39 54.68 333,121 +2.45(+4.69%)
Jul 20, 2022 49.29 52.72 49.29 52.23 354,330 +3.42(+7.01%)
Jul 19, 2022 47.04 48.88 46.12 48.81 310,440 +2.26(+4.85%)
Jul 18, 2022 48.62 49.74 46.39 46.55 226,389 -1.25(-2.62%)
Jul 15, 2022 48.51 48.90 46.45 47.80 240,319 +0.55(+1.16%)
Jul 14, 2022 48.09 48.09 45.41 47.25 294,771 -1.28(-2.64%)
Jul 13, 2022 47.03 50.14 46.13 48.53 316,535 -0.43(-0.88%)
Jul 12, 2022 51.31 52.31 48.05 48.96 288,577 -2.31(-4.51%)
Jul 11, 2022 53.18 53.41 50.11 51.27 253,314 -2.47(-4.60%)
Jul 08, 2022 52.22 53.74 50.70 53.74 361,107 +0.08(+0.15%)
Jul 07, 2022 50.63 54.87 50.22 53.66 398,624 +3.10(+6.13%)
Jul 06, 2022 51.21 52.39 49.36 50.56 287,165 -0.25(-0.49%)
Jul 05, 2022 46.15 50.88 45.72 50.81 275,989 +3.67(+7.79%)
Jul 01, 2022 47.46 49.23 46.73 47.14 345,299 -0.22(-0.46%)
Jun 30, 2022 48.37 49.09 46.80 47.36 773,600 -2.54(-5.09%)
Jun 29, 2022 50.16 50.91 48.47 49.90 363,007 -0.66(-1.31%)
Jun 28, 2022 54.06 54.84 49.68 50.56 426,029 -3.88(-7.13%)
Jun 27, 2022 55.63 56.21 53.34 54.44 518,556 -0.60(-1.09%)
Jun 24, 2022 51.66 55.20 51.61 55.04 843,692 +4.75(+9.45%)
Jun 23, 2022 46.03 50.67 45.88 50.29 562,233 +4.64(+10.16%)
Jun 22, 2022 43.32 46.45 43.00 45.65 486,722 +1.65(+3.75%)
Jun 21, 2022 42.80 44.92 42.57 44.00 480,893 +2.23(+5.34%)
Jun 17, 2022 40.25 42.15 40.19 41.77 512,128 +2.31(+5.85%)
Jun 16, 2022 40.92 41.77 38.78 39.46 457,446 -3.68(-8.53%)
Jun 15, 2022 41.45 44.14 41.32 43.14 326,119 +2.13(+5.19%)
Jun 14, 2022 41.62 42.00 39.62 41.01 528,399 -0.35(-0.85%)
Jun 13, 2022 44.31 45.35 41.02 41.36 645,224 -5.16(-11.09%)
Jun 10, 2022 47.97 48.99 45.81 46.52 489,759 -2.44(-4.98%)
Jun 09, 2022 50.48 51.82 48.50 48.96 445,376 -1.87(-3.68%)
Jun 08, 2022 50.20 52.07 49.97 50.83 239,332 +0.20(+0.40%)
Jun 07, 2022 49.00 50.67 48.56 50.63 345,243 +1.12(+2.26%)
Jun 06, 2022 50.94 51.23 48.80 49.51 357,263 +0.35(+0.71%)
Jun 03, 2022 51.03 51.03 48.25 49.16 379,722 -2.98(-5.72%)
Jun 02, 2022 46.78 52.21 46.63 52.14 462,407 +4.73(+9.98%)
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.