Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 52.57 54.20 52.36 53.84 4,021,300 +1.86(+3.58%)
Aug 17, 2022 52.03 52.44 51.29 51.98 4,020,362 -1.14(-2.15%)
Aug 16, 2022 52.80 53.89 52.59 53.12 4,924,016 +1.42(+2.75%)
Aug 15, 2022 50.59 52.18 49.93 51.70 4,224,996 -1.06(-2.01%)
Aug 12, 2022 52.40 53.43 51.77 52.76 4,262,687 -0.51(-0.96%)
Aug 11, 2022 54.27 55.63 53.12 53.27 4,923,879 +0.32(+0.60%)
Aug 10, 2022 51.32 53.45 50.80 52.95 5,677,091 +2.57(+5.10%)
Aug 09, 2022 49.45 50.74 49.26 50.38 4,723,448 +1.73(+3.56%)
Aug 08, 2022 49.65 50.40 48.47 48.65 4,225,498 -0.87(-1.76%)
Aug 05, 2022 47.49 51.35 47.45 49.52 5,074,795 +1.67(+3.49%)
Aug 04, 2022 48.54 49.64 47.20 47.85 4,494,551 -0.64(-1.32%)
Aug 03, 2022 48.67 48.85 47.52 48.49 4,378,117 +0.15(+0.31%)
Aug 02, 2022 47.84 49.56 47.26 48.34 4,684,961 +0.06(+0.12%)
Aug 01, 2022 49.88 50.22 48.06 48.28 5,926,111 -2.61(-5.13%)
Jul 29, 2022 49.82 51.02 49.09 50.89 5,622,046 +1.81(+3.69%)
Jul 28, 2022 48.29 49.22 46.63 49.08 5,080,878 +1.33(+2.79%)
Jul 27, 2022 47.60 47.96 45.89 47.75 4,855,239 +0.76(+1.62%)
Jul 26, 2022 47.13 48.22 46.16 46.99 5,336,278 +0.19(+0.41%)
Jul 25, 2022 46.80 47.73 46.20 46.80 6,841,396 +1.00(+2.18%)
Jul 22, 2022 46.05 48.47 45.47 45.80 10,121,239 +0.65(+1.44%)
Jul 21, 2022 47.33 47.45 43.46 45.15 12,225,290 +0.09(+0.20%)
Jul 20, 2022 44.67 45.49 43.60 45.06 6,816,620 +0.16(+0.36%)
Jul 19, 2022 43.29 44.92 42.85 44.90 5,918,343 +1.48(+3.41%)
Jul 18, 2022 44.47 45.25 43.09 43.42 5,706,686 +0.36(+0.84%)
Jul 15, 2022 41.56 43.06 40.31 43.06 5,191,720 +2.25(+5.51%)
Jul 14, 2022 40.84 41.15 39.56 40.81 5,408,009 -2.38(-5.51%)
Jul 13, 2022 41.59 43.53 41.38 43.19 3,670,827 +0.94(+2.22%)
Jul 12, 2022 41.65 42.95 41.16 42.25 4,309,915 -0.48(-1.12%)
Jul 11, 2022 43.82 44.38 42.59 42.73 4,848,642 -2.10(-4.68%)
Jul 08, 2022 45.63 45.79 44.40 44.83 5,312,471 -0.82(-1.80%)
Jul 07, 2022 45.50 46.73 45.18 45.65 7,508,609 +3.02(+7.08%)
Jul 06, 2022 41.89 43.12 40.65 42.63 8,640,631 +0.54(+1.28%)
Jul 05, 2022 42.83 43.26 41.37 42.09 7,443,599 -2.69(-6.01%)
Jul 01, 2022 44.88 45.83 43.35 44.78 6,634,836 -0.80(-1.76%)
Jun 30, 2022 46.18 46.59 44.27 45.58 6,217,415 -2.04(-4.28%)
Jun 29, 2022 49.74 49.75 46.88 47.62 4,291,983 -1.63(-3.31%)
Jun 28, 2022 50.12 51.10 48.87 49.25 5,222,024 -0.31(-0.63%)
Jun 27, 2022 50.52 50.52 48.75 49.56 4,211,820 +0.20(+0.41%)
Jun 24, 2022 47.19 49.85 46.52 49.36 7,387,845 +2.74(+5.88%)
Jun 23, 2022 47.98 48.80 45.22 46.62 8,208,410 -2.28(-4.66%)
Jun 22, 2022 47.51 49.89 47.47 48.90 6,423,079 -1.18(-2.36%)
Jun 21, 2022 50.79 51.94 49.49 50.08 5,540,921 +0.80(+1.62%)
Jun 17, 2022 49.47 50.20 47.64 49.28 8,595,968 -0.40(-0.81%)
Jun 16, 2022 48.46 51.86 48.45 49.68 8,381,318 -1.43(-2.80%)
Jun 15, 2022 49.55 52.39 49.01 51.11 10,390,840 +2.19(+4.48%)
Jun 14, 2022 50.17 50.51 48.30 48.92 5,758,030 -0.92(-1.85%)
Jun 13, 2022 49.59 50.92 48.27 49.84 7,333,244 -3.17(-5.98%)
Jun 10, 2022 54.04 54.75 52.57 53.01 9,354,684 -2.55(-4.59%)
Jun 09, 2022 61.46 61.70 55.56 55.56 10,344,199 -6.72(-10.79%)
Jun 08, 2022 64.53 65.90 62.12 62.28 4,453,080 -3.23(-4.93%)
Jun 07, 2022 62.80 65.55 62.23 65.51 3,810,338 +1.49(+2.33%)
Jun 06, 2022 62.59 64.25 61.20 64.02 5,390,260 +2.19(+3.54%)
Jun 03, 2022 62.55 63.05 61.06 61.83 3,182,762 -2.00(-3.13%)
Jun 02, 2022 63.70 65.14 62.85 63.83 3,924,941 +1.42(+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.