Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 51.66 51.77 51.08 51.52 2,381,488 +0.15(+0.30%)
Aug 30, 2022 52.08 52.13 51.26 51.36 1,142,576 -0.76(-1.47%)
Aug 29, 2022 51.79 52.41 51.53 52.13 1,241,928 -0.14(-0.26%)
Aug 26, 2022 53.92 54.00 52.23 52.26 1,144,676 -1.74(-3.23%)
Aug 25, 2022 52.86 54.00 52.82 54.00 1,157,787 +1.27(+2.40%)
Aug 24, 2022 52.40 52.93 52.22 52.74 1,045,612 +0.10(+0.18%)
Aug 23, 2022 52.71 53.28 52.58 52.64 932,102 -0.03(-0.06%)
Aug 22, 2022 53.49 53.55 52.56 52.67 1,248,949 -1.61(-2.96%)
Aug 19, 2022 53.90 54.33 53.90 54.28 973,700 -0.19(-0.36%)
Aug 18, 2022 54.59 54.75 54.33 54.47 937,347 -0.15(-0.27%)
Aug 17, 2022 54.06 54.74 53.72 54.61 1,856,366 +0.11(+0.20%)
Aug 16, 2022 54.48 55.07 54.21 54.51 1,199,425 +0.03(+0.05%)
Aug 15, 2022 54.14 54.63 53.74 54.48 953,420 +0.06(+0.11%)
Aug 12, 2022 53.59 54.43 53.45 54.42 761,490 +0.94(+1.76%)
Aug 11, 2022 53.55 53.92 53.23 53.48 1,389,309 +0.29(+0.55%)
Aug 10, 2022 53.60 53.82 53.09 53.19 775,264 +0.66(+1.25%)
Aug 09, 2022 52.63 52.70 51.90 52.53 1,395,929 -0.01(-0.02%)
Aug 08, 2022 53.29 53.72 52.49 52.54 1,402,567 -0.53(-1.00%)
Aug 05, 2022 52.06 53.11 51.93 53.07 1,047,465 +0.63(+1.19%)
Aug 04, 2022 52.68 52.76 52.32 52.45 1,128,675 -0.27(-0.51%)
Aug 03, 2022 52.92 53.52 52.30 52.72 1,314,724 -0.01(-0.02%)
Aug 02, 2022 53.25 53.48 52.70 52.73 1,491,697 -0.53(-1.00%)
Aug 01, 2022 52.51 53.44 52.29 53.26 1,335,056 +0.41(+0.78%)
Jul 29, 2022 52.20 52.98 51.82 52.84 1,762,242 +0.66(+1.27%)
Jul 28, 2022 50.74 52.33 50.25 52.18 1,729,444 +0.46(+0.89%)
Jul 27, 2022 50.55 51.74 50.18 51.71 2,487,381 +1.45(+2.88%)
Jul 26, 2022 50.57 51.04 49.99 50.27 1,690,875 -1.04(-2.03%)
Jul 25, 2022 51.20 51.51 50.84 51.31 1,384,705 +0.15(+0.30%)
Jul 22, 2022 51.41 51.82 50.76 51.16 1,606,278 -0.28(-0.54%)
Jul 21, 2022 50.56 51.49 50.56 51.43 1,212,027 +0.30(+0.58%)
Jul 20, 2022 50.29 51.22 50.28 51.14 1,265,979 +0.30(+0.59%)
Jul 19, 2022 49.10 50.93 49.09 50.84 1,364,749 +2.50(+5.16%)
Jul 18, 2022 48.41 49.54 48.17 48.34 1,778,747 +0.21(+0.44%)
Jul 15, 2022 48.49 48.79 47.56 48.13 1,837,348 +0.19(+0.40%)
Jul 14, 2022 47.87 48.07 47.04 47.94 1,649,199 -0.65(-1.33%)
Jul 13, 2022 48.10 48.96 47.98 48.58 1,919,732 -0.06(-0.12%)
Jul 12, 2022 48.40 49.41 48.19 48.64 1,165,774 +0.19(+0.40%)
Jul 11, 2022 49.21 49.48 48.32 48.45 849,116 -0.91(-1.84%)
Jul 08, 2022 49.39 49.73 48.77 49.35 1,352,662 -0.09(-0.18%)
Jul 07, 2022 48.45 49.68 48.27 49.44 1,292,170 +1.25(+2.60%)
Jul 06, 2022 47.99 48.59 47.27 48.19 1,511,726 +0.38(+0.79%)
Jul 05, 2022 47.15 47.84 46.81 47.81 1,345,382 +0.08(+0.16%)
Jul 01, 2022 47.09 48.04 46.84 47.73 1,189,356 +0.43(+0.92%)
Jun 30, 2022 46.64 47.78 46.47 47.30 1,956,052 -0.05(-0.10%)
Jun 29, 2022 48.18 48.31 47.07 47.35 1,532,375 -0.77(-1.60%)
Jun 28, 2022 49.14 49.64 48.02 48.12 1,650,870 -0.94(-1.92%)
Jun 27, 2022 48.11 49.39 47.97 49.06 2,001,666 +0.96(+2.00%)
Jun 24, 2022 46.95 48.25 46.71 48.10 2,476,402 +1.45(+3.12%)
Jun 23, 2022 46.76 47.38 46.04 46.65 1,429,109 +0.21(+0.46%)
Jun 22, 2022 45.67 46.74 45.55 46.43 1,577,651 +0.40(+0.88%)
Jun 21, 2022 46.16 46.53 45.53 46.03 1,758,239 +0.80(+1.77%)
Jun 17, 2022 44.77 45.40 44.55 45.23 4,315,932 +0.49(+1.10%)
Jun 16, 2022 46.21 46.23 44.56 44.74 2,506,765 -2.24(-4.76%)
Jun 15, 2022 46.78 47.61 46.49 46.97 1,553,415 +0.22(+0.47%)
Jun 14, 2022 46.37 47.08 46.20 46.75 1,660,248 +0.57(+1.23%)
Jun 13, 2022 46.69 47.15 45.85 46.18 2,100,374 -1.56(-3.27%)
Jun 10, 2022 48.54 48.86 47.72 47.74 1,474,085 -1.68(-3.39%)
Jun 09, 2022 50.18 50.74 49.41 49.42 1,194,191 -0.72(-1.44%)
Jun 08, 2022 50.46 50.89 50.09 50.14 1,121,260 -0.85(-1.66%)
Jun 07, 2022 49.93 51.11 49.62 50.99 1,640,997 +0.61(+1.20%)
Jun 06, 2022 49.22 50.56 48.84 50.38 1,529,933 +1.55(+3.18%)
Jun 03, 2022 49.23 49.57 48.73 48.83 1,071,381 -0.80(-1.61%)
Jun 02, 2022 48.78 49.66 48.70 49.63 1,616,801 +0.92(+1.90%)
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.