Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 51.97 52.16 51.41 51.47 11,602,028 -0.19(-0.37%)
Aug 05, 2022 51.12 52.34 50.91 51.66 13,868,890 +0.40(+0.78%)
Aug 04, 2022 51.56 51.75 51.07 51.26 10,151,633 -0.35(-0.68%)
Aug 03, 2022 51.24 51.78 50.83 51.61 13,609,468 +0.86(+1.69%)
Aug 02, 2022 51.76 52.09 50.73 50.75 17,375,756 -1.17(-2.25%)
Aug 01, 2022 51.49 52.20 51.14 51.92 13,050,357 +0.02(+0.04%)
Jul 29, 2022 51.72 52.25 51.50 51.90 16,783,460 -0.33(-0.63%)
Jul 28, 2022 52.09 52.72 51.31 52.23 12,727,402 -0.12(-0.23%)
Jul 27, 2022 51.70 52.70 51.32 52.35 17,115,302 +0.95(+1.85%)
Jul 26, 2022 51.77 52.80 51.24 51.40 18,955,826 -0.76(-1.46%)
Jul 25, 2022 52.43 53.15 52.06 52.16 16,793,918 +0.25(+0.48%)
Jul 22, 2022 52.52 53.02 51.49 51.91 14,905,611 -0.68(-1.29%)
Jul 21, 2022 52.11 52.63 51.79 52.59 18,249,168 +0.14(+0.27%)
Jul 20, 2022 51.50 52.45 51.45 52.45 24,544,492 +0.32(+0.61%)
Jul 19, 2022 50.88 52.41 50.83 52.13 28,098,576 +2.06(+4.11%)
Jul 18, 2022 50.66 51.50 49.73 50.07 26,041,232 +0.09(+0.18%)
Jul 15, 2022 47.00 50.62 46.19 49.98 87,066,232 +5.84(+13.23%)
Jul 14, 2022 44.48 44.48 43.44 44.14 27,338,334 -1.36(-2.99%)
Jul 13, 2022 45.70 45.77 44.66 45.50 21,787,540 -0.63(-1.37%)
Jul 12, 2022 45.58 46.93 45.50 46.13 16,963,026 -0.06(-0.13%)
Jul 11, 2022 46.42 46.80 46.09 46.19 12,780,929 -0.63(-1.35%)
Jul 08, 2022 47.26 47.56 46.58 46.82 11,789,902 -0.11(-0.23%)
Jul 07, 2022 46.91 47.30 46.61 46.93 15,708,822 +0.78(+1.69%)
Jul 06, 2022 46.30 46.68 45.45 46.15 14,951,519 -0.46(-0.99%)
Jul 05, 2022 45.69 46.65 44.93 46.61 19,164,662 -0.26(-0.55%)
Jul 01, 2022 45.74 47.04 45.34 46.87 16,555,091 +0.88(+1.91%)
Jun 30, 2022 46.22 46.71 45.26 45.99 21,200,308 -1.11(-2.36%)
Jun 29, 2022 47.26 47.80 46.63 47.10 20,974,834 -0.11(-0.23%)
Jun 28, 2022 48.40 49.11 46.94 47.21 22,039,456 -0.62(-1.30%)
Jun 27, 2022 48.06 48.40 47.25 47.83 21,195,628 -0.03(-0.06%)
Jun 24, 2022 45.56 48.26 45.53 47.86 27,322,656 +1.51(+3.26%)
Jun 23, 2022 46.87 46.91 45.59 46.35 24,111,136 -0.85(-1.80%)
Jun 22, 2022 47.33 47.98 46.94 47.20 19,757,260 -0.76(-1.58%)
Jun 21, 2022 47.96 48.34 47.52 47.96 20,312,528 +1.44(+3.10%)
Jun 17, 2022 47.12 47.29 45.99 46.52 35,134,672 -0.37(-0.79%)
Jun 16, 2022 46.80 47.19 45.96 46.89 24,740,962 -0.69(-1.45%)
Jun 15, 2022 46.47 48.18 46.45 47.58 29,996,956 +1.62(+3.52%)
Jun 14, 2022 46.19 46.73 45.55 45.96 25,233,392 +0.27(+0.59%)
Jun 13, 2022 46.66 47.01 45.40 45.69 30,294,916 -2.02(-4.23%)
Jun 10, 2022 48.72 49.15 47.37 47.71 28,942,280 -2.26(-4.52%)
Jun 09, 2022 51.54 51.60 49.96 49.97 14,285,190 -1.44(-2.80%)
Jun 08, 2022 51.70 52.10 51.05 51.41 13,201,381 -0.69(-1.32%)
Jun 07, 2022 51.03 52.23 50.83 52.10 15,527,089 +0.70(+1.36%)
Jun 06, 2022 51.80 52.57 51.37 51.40 18,471,624 +0.07(+0.14%)
Jun 03, 2022 52.07 52.33 51.22 51.33 16,550,016 -1.10(-2.10%)
Jun 02, 2022 52.40 52.50 51.60 52.43 17,472,830 +0.04(+0.08%)
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.