Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 49.43 49.71 48.02 48.60 5,751,319 -1.29(-2.58%)
Aug 30, 2022 53.91 53.91 49.14 49.88 7,897,898 -4.63(-8.49%)
Aug 29, 2022 54.19 55.87 53.69 54.51 5,615,967 -0.33(-0.61%)
Aug 26, 2022 56.64 57.20 54.22 54.84 5,606,888 -1.06(-1.90%)
Aug 25, 2022 54.21 55.98 53.43 55.90 5,058,587 +2.45(+4.57%)
Aug 24, 2022 51.18 53.49 50.85 53.46 5,026,100 +1.32(+2.52%)
Aug 23, 2022 50.15 52.91 49.77 52.14 5,364,665 +2.77(+5.61%)
Aug 22, 2022 49.11 50.04 48.18 49.37 4,418,850 -0.73(-1.45%)
Aug 19, 2022 51.59 51.84 49.78 50.10 4,548,293 -2.78(-5.26%)
Aug 18, 2022 51.63 53.23 51.43 52.88 4,094,344 +1.83(+3.58%)
Aug 17, 2022 51.10 51.50 50.38 51.05 4,093,389 -1.12(-2.15%)
Aug 16, 2022 51.86 52.93 51.65 52.17 5,013,457 +1.39(+2.75%)
Aug 15, 2022 49.69 51.25 49.04 50.78 4,301,740 -1.04(-2.01%)
Aug 12, 2022 51.47 52.48 50.85 51.82 4,340,115 -0.50(-0.96%)
Aug 11, 2022 53.30 54.64 52.17 52.32 5,013,317 +0.31(+0.60%)
Aug 10, 2022 50.40 52.50 49.89 52.01 5,780,211 +2.52(+5.10%)
Aug 09, 2022 48.57 49.83 48.38 49.48 4,809,246 +1.70(+3.56%)
Aug 08, 2022 48.76 49.50 47.61 47.78 4,302,251 -0.76(-1.56%)
Aug 05, 2022 46.55 50.33 46.51 48.54 5,177,430 +1.64(+3.49%)
Aug 04, 2022 47.58 48.66 46.26 46.90 4,585,451 -0.63(-1.32%)
Aug 03, 2022 47.71 47.89 46.57 47.53 4,466,662 +0.15(+0.31%)
Aug 02, 2022 46.89 48.58 46.32 47.38 4,779,712 +0.06(+0.12%)
Aug 01, 2022 48.89 49.22 47.11 47.32 6,045,963 -2.56(-5.13%)
Jul 29, 2022 48.83 50.00 48.12 49.88 5,735,749 +1.77(+3.69%)
Jul 28, 2022 47.33 48.24 45.71 48.11 5,183,636 +1.30(+2.79%)
Jul 27, 2022 46.66 47.01 44.98 46.80 4,953,433 +0.74(+1.62%)
Jul 26, 2022 46.20 47.27 45.24 46.06 5,444,201 +0.19(+0.41%)
Jul 25, 2022 45.87 46.78 45.28 45.87 6,979,759 +0.98(+2.18%)
Jul 22, 2022 45.14 47.51 44.57 44.89 10,325,936 +0.64(+1.44%)
Jul 21, 2022 46.39 46.51 42.60 44.26 12,472,540 +0.09(+0.20%)
Jul 20, 2022 43.78 44.59 42.74 44.17 6,954,482 +0.16(+0.36%)
Jul 19, 2022 42.43 44.03 42.00 44.01 6,038,038 +1.45(+3.41%)
Jul 18, 2022 43.59 44.35 42.23 42.56 5,822,100 +0.35(+0.84%)
Jul 15, 2022 40.74 42.21 39.51 42.21 5,296,720 +2.21(+5.51%)
Jul 14, 2022 40.03 40.33 38.78 40.00 5,517,383 -2.33(-5.51%)
Jul 13, 2022 40.77 42.67 40.56 42.33 3,745,067 +0.92(+2.22%)
Jul 12, 2022 40.82 42.10 40.35 41.41 4,397,081 -0.47(-1.12%)
Jul 11, 2022 42.95 43.50 41.75 41.88 4,946,703 -2.06(-4.68%)
Jul 08, 2022 44.73 44.88 43.52 43.94 5,419,913 -0.80(-1.80%)
Jul 07, 2022 44.60 45.80 44.28 44.75 7,660,466 +2.96(+7.08%)
Jul 06, 2022 41.06 42.27 39.84 41.78 8,815,434 +0.53(+1.28%)
Jul 05, 2022 41.98 42.40 40.55 41.26 7,594,142 -2.64(-6.01%)
Jul 01, 2022 43.99 44.92 42.49 43.89 6,769,022 -0.78(-1.76%)
Jun 30, 2022 45.26 45.67 43.39 44.68 6,343,159 -2.00(-4.28%)
Jun 29, 2022 48.75 48.76 45.95 46.68 4,378,786 -1.60(-3.31%)
Jun 28, 2022 49.13 50.09 47.90 48.27 5,327,636 -0.30(-0.63%)
Jun 27, 2022 49.52 49.52 47.78 48.58 4,297,002 +0.20(+0.41%)
Jun 24, 2022 46.25 48.86 45.60 48.38 7,537,260 +2.69(+5.88%)
Jun 23, 2022 47.03 47.83 44.32 45.70 8,374,421 -2.23(-4.66%)
Jun 22, 2022 46.57 48.90 46.53 47.93 6,552,982 -1.16(-2.36%)
Jun 21, 2022 49.78 50.91 48.51 49.09 5,652,983 +0.78(+1.62%)
Jun 17, 2022 48.49 49.20 46.70 48.30 8,769,817 -0.39(-0.81%)
Jun 16, 2022 47.50 50.83 47.49 48.70 8,550,826 -1.40(-2.80%)
Jun 15, 2022 48.57 51.35 48.04 50.10 10,600,989 +2.15(+4.48%)
Jun 14, 2022 49.18 49.51 47.34 47.95 5,874,483 -0.90(-1.85%)
Jun 13, 2022 48.61 49.91 47.31 48.85 7,481,555 -3.11(-5.98%)
Jun 10, 2022 52.97 53.66 51.53 51.96 9,543,878 -2.50(-4.59%)
Jun 09, 2022 60.24 60.48 54.46 54.46 10,553,405 -6.59(-10.79%)
Jun 08, 2022 63.25 64.59 60.89 61.05 4,543,141 -3.17(-4.93%)
Jun 07, 2022 61.56 64.25 61.00 64.21 3,887,400 +1.46(+2.33%)
Jun 06, 2022 61.35 62.98 59.98 62.75 5,499,275 +2.15(+3.54%)
Jun 03, 2022 61.31 61.80 59.85 60.60 3,247,131 -1.96(-3.13%)
Jun 02, 2022 62.44 63.85 61.60 62.56 4,004,320 +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.