Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 49.44 49.71 48.02 48.60 5,750,677 -1.29(-2.58%)
Aug 30, 2022 53.92 53.92 49.14 49.89 7,897,016 -4.63(-8.49%)
Aug 29, 2022 54.19 55.88 53.70 54.52 5,615,340 -0.33(-0.61%)
Aug 26, 2022 56.65 57.20 54.22 54.85 5,606,262 -1.06(-1.90%)
Aug 25, 2022 54.21 55.99 53.44 55.91 5,058,022 +2.45(+4.57%)
Aug 24, 2022 51.19 53.49 50.85 53.46 5,025,539 +1.32(+2.52%)
Aug 23, 2022 50.15 52.92 49.77 52.15 5,364,067 +2.77(+5.61%)
Aug 22, 2022 49.11 50.05 48.19 49.38 4,418,357 -0.73(-1.45%)
Aug 19, 2022 51.60 51.84 49.79 50.11 4,547,785 -2.78(-5.26%)
Aug 18, 2022 51.64 53.24 51.43 52.89 4,093,886 +1.83(+3.58%)
Aug 17, 2022 51.11 51.51 50.38 51.06 4,092,931 -1.12(-2.15%)
Aug 16, 2022 51.86 52.93 51.66 52.18 5,012,897 +1.39(+2.75%)
Aug 15, 2022 49.69 51.25 49.04 50.78 4,301,259 -1.04(-2.01%)
Aug 12, 2022 51.47 52.48 50.85 51.82 4,339,631 -0.50(-0.96%)
Aug 11, 2022 53.31 54.64 52.18 52.33 5,012,758 +0.31(+0.60%)
Aug 10, 2022 50.41 52.50 49.89 52.01 5,779,566 +2.52(+5.10%)
Aug 09, 2022 48.57 49.84 48.39 49.49 4,808,709 +1.70(+3.56%)
Aug 08, 2022 48.77 49.51 47.61 47.79 4,301,770 -0.76(-1.56%)
Aug 05, 2022 46.55 50.34 46.51 48.54 5,176,852 +1.64(+3.49%)
Aug 04, 2022 47.58 48.66 46.27 46.91 4,584,939 -0.63(-1.32%)
Aug 03, 2022 47.71 47.89 46.58 47.53 4,466,163 +0.15(+0.31%)
Aug 02, 2022 46.90 48.58 46.33 47.39 4,779,178 +0.06(+0.12%)
Aug 01, 2022 48.90 49.23 47.11 47.33 6,045,289 -2.56(-5.13%)
Jul 29, 2022 48.84 50.01 48.12 49.89 5,735,109 +1.77(+3.69%)
Jul 28, 2022 47.34 48.25 45.71 48.11 5,183,057 +1.30(+2.79%)
Jul 27, 2022 46.66 47.01 44.99 46.81 4,952,881 +0.74(+1.62%)
Jul 26, 2022 46.20 47.27 45.25 46.06 5,443,594 +0.19(+0.41%)
Jul 25, 2022 45.88 46.78 45.29 45.88 6,978,981 +0.98(+2.18%)
Jul 22, 2022 45.14 47.51 44.57 44.90 10,324,784 +0.64(+1.44%)
Jul 21, 2022 46.40 46.51 42.60 44.26 12,471,148 +0.09(+0.20%)
Jul 20, 2022 43.79 44.59 42.74 44.17 6,953,706 +0.16(+0.36%)
Jul 19, 2022 42.44 44.03 42.01 44.01 6,037,364 +1.45(+3.41%)
Jul 18, 2022 43.59 44.36 42.24 42.56 5,821,451 +0.35(+0.84%)
Jul 15, 2022 40.74 42.21 39.52 42.21 5,296,129 +2.21(+5.51%)
Jul 14, 2022 40.03 40.34 38.78 40.01 5,516,767 -2.33(-5.51%)
Jul 13, 2022 40.77 42.67 40.56 42.34 3,744,649 +0.92(+2.22%)
Jul 12, 2022 40.83 42.10 40.35 41.42 4,396,590 -0.47(-1.12%)
Jul 11, 2022 42.96 43.51 41.75 41.89 4,946,151 -2.06(-4.68%)
Jul 08, 2022 44.73 44.89 43.52 43.95 5,419,308 -0.80(-1.80%)
Jul 07, 2022 44.60 45.81 44.29 44.75 7,659,612 +2.96(+7.08%)
Jul 06, 2022 41.06 42.27 39.85 41.79 8,814,451 +0.53(+1.28%)
Jul 05, 2022 41.99 42.41 40.55 41.26 7,593,294 -2.64(-6.01%)
Jul 01, 2022 44.00 44.93 42.50 43.90 6,768,267 -0.78(-1.76%)
Jun 30, 2022 45.27 45.67 43.40 44.68 6,342,451 -2.00(-4.28%)
Jun 29, 2022 48.76 48.77 45.96 46.68 4,378,297 -1.60(-3.31%)
Jun 28, 2022 49.13 50.09 47.90 48.28 5,327,042 -0.30(-0.63%)
Jun 27, 2022 49.52 49.52 47.79 48.58 4,296,522 +0.20(+0.41%)
Jun 24, 2022 46.26 48.86 45.60 48.39 7,536,419 +2.69(+5.88%)
Jun 23, 2022 47.03 47.83 44.33 45.70 8,373,486 -2.24(-4.66%)
Jun 22, 2022 46.57 48.91 46.53 47.94 6,552,251 -1.16(-2.36%)
Jun 21, 2022 49.79 50.92 48.51 49.09 5,652,352 +0.78(+1.62%)
Jun 17, 2022 48.49 49.21 46.70 48.31 8,768,838 -0.39(-0.81%)
Jun 16, 2022 47.50 50.84 47.49 48.70 8,549,872 -1.40(-2.80%)
Jun 15, 2022 48.57 51.36 48.04 50.10 10,599,806 +2.15(+4.48%)
Jun 14, 2022 49.18 49.51 47.35 47.96 5,873,827 -0.90(-1.85%)
Jun 13, 2022 48.61 49.92 47.32 48.86 7,480,720 -3.11(-5.98%)
Jun 10, 2022 52.97 53.67 51.53 51.97 9,542,813 -2.50(-4.59%)
Jun 09, 2022 60.25 60.48 54.46 54.46 10,552,227 -6.59(-10.79%)
Jun 08, 2022 63.26 64.60 60.90 61.05 4,542,634 -3.17(-4.93%)
Jun 07, 2022 61.56 64.26 61.00 64.22 3,886,966 +1.46(+2.33%)
Jun 06, 2022 61.36 62.98 59.99 62.76 5,498,661 +2.15(+3.54%)
Jun 03, 2022 61.32 61.81 59.86 60.61 3,246,769 -1.96(-3.13%)
Jun 02, 2022 62.44 63.86 61.61 62.57 4,003,874 +1.39(+2.28%)
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.