Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 55.82 56.25 55.78 56.11 364,648 +1.07(+1.94%)
Aug 17, 2022 55.36 55.72 54.87 55.04 387,819 +0.66(+1.21%)
Aug 16, 2022 54.78 54.78 54.11 54.38 145,177 +0.20(+0.37%)
Aug 15, 2022 54.98 54.98 53.74 54.18 266,041 +0.24(+0.44%)
Aug 12, 2022 52.80 54.30 52.80 53.94 194,404 +0.00(+0.00%)
Aug 11, 2022 53.54 54.29 53.54 53.94 165,766 +0.09(+0.17%)
Aug 10, 2022 52.33 54.14 52.33 53.85 178,524 +1.25(+2.38%)
Aug 09, 2022 52.22 53.19 52.22 52.60 159,800 -0.64(-1.20%)
Aug 08, 2022 53.50 53.70 52.81 53.24 159,372 -0.82(-1.52%)
Aug 05, 2022 55.50 55.50 53.82 54.06 293,653 +0.44(+0.82%)
Aug 04, 2022 52.99 53.62 52.58 53.62 194,804 +1.37(+2.62%)
Aug 03, 2022 52.69 52.69 51.00 52.25 886,719 -2.28(-4.18%)
Aug 02, 2022 56.00 56.00 54.44 54.53 171,687 -1.32(-2.36%)
Aug 01, 2022 55.01 55.91 55.00 55.85 122,205 -0.15(-0.27%)
Jul 29, 2022 55.27 56.30 55.27 56.00 177,655 +0.19(+0.34%)
Jul 28, 2022 56.00 56.00 55.34 55.81 109,653 +0.53(+0.96%)
Jul 27, 2022 54.00 55.75 54.00 55.28 95,585 +0.83(+1.52%)
Jul 26, 2022 55.48 55.48 54.45 54.45 337,096 -1.23(-2.21%)
Jul 25, 2022 56.20 56.20 55.42 55.68 243,262 -0.48(-0.85%)
Jul 22, 2022 56.25 56.67 56.05 56.16 143,876 +0.16(+0.29%)
Jul 21, 2022 56.20 56.20 55.60 56.00 160,993 -0.06(-0.11%)
Jul 20, 2022 55.50 56.73 55.50 56.06 201,175 +0.78(+1.41%)
Jul 19, 2022 55.99 55.99 54.93 55.28 157,553 -1.07(-1.90%)
Jul 18, 2022 56.00 56.71 55.91 56.35 355,117 +0.16(+0.28%)
Jul 15, 2022 54.53 56.24 54.53 56.19 417,012 +1.91(+3.52%)
Jul 14, 2022 54.60 54.60 53.61 54.28 102,020 -0.42(-0.77%)
Jul 13, 2022 53.50 54.70 53.50 54.70 166,459 +0.29(+0.53%)
Jul 12, 2022 53.50 54.74 53.50 54.41 95,846 +0.85(+1.59%)
Jul 11, 2022 53.62 53.79 53.54 53.56 229,957 +0.06(+0.11%)
Jul 08, 2022 52.15 53.98 52.15 53.50 132,731 -0.57(-1.05%)
Jul 07, 2022 53.47 54.09 53.47 54.07 368,736 +0.03(+0.06%)
Jul 06, 2022 55.20 55.20 53.92 54.04 234,212 -0.02(-0.04%)
Jul 05, 2022 53.40 54.48 53.34 54.06 178,586 +0.85(+1.60%)
Jul 01, 2022 53.45 53.45 52.21 53.21 275,228 -0.61(-1.13%)
Jun 30, 2022 52.80 54.06 52.80 53.82 200,297 -0.17(-0.31%)
Jun 29, 2022 54.80 54.80 53.20 53.99 140,299 -0.16(-0.30%)
Jun 28, 2022 54.26 54.68 54.02 54.15 195,101 +0.28(+0.52%)
Jun 27, 2022 54.07 54.07 53.70 53.87 278,677 -0.28(-0.52%)
Jun 24, 2022 54.48 54.48 53.36 54.15 220,194 +0.93(+1.75%)
Jun 23, 2022 52.25 53.30 52.19 53.22 271,598 +0.42(+0.80%)
Jun 22, 2022 52.37 53.37 52.37 52.80 217,806 -0.22(-0.41%)
Jun 21, 2022 53.99 53.99 52.22 53.02 221,545 +0.87(+1.67%)
Jun 17, 2022 52.49 52.49 51.91 52.15 239,187 -0.13(-0.25%)
Jun 16, 2022 51.97 52.80 51.94 52.28 259,631 -0.47(-0.89%)
Jun 15, 2022 52.00 53.00 52.00 52.75 260,958 -0.16(-0.30%)
Jun 14, 2022 53.25 54.00 52.47 52.91 590,373 -0.04(-0.08%)
Jun 13, 2022 53.80 53.80 52.95 52.95 330,278 -1.16(-2.14%)
Jun 10, 2022 55.00 55.05 54.00 54.11 318,633 -1.14(-2.06%)
Jun 09, 2022 55.89 55.92 55.09 55.25 245,267 +0.61(+1.12%)
Jun 08, 2022 54.23 55.31 54.23 54.64 182,063 -0.48(-0.87%)
Jun 07, 2022 54.34 55.42 54.34 55.12 340,504 -0.10(-0.18%)
Jun 06, 2022 55.00 55.90 54.79 55.22 291,311 +0.80(+1.47%)
Jun 03, 2022 54.20 55.16 54.20 54.42 330,582 -1.14(-2.05%)
Jun 02, 2022 55.28 55.62 55.06 55.56 435,951 -0.15(-0.27%)
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.