Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 48.97 50.10 48.87 49.46 7,035,969 -1.33(-2.61%)
Aug 30, 2022 51.02 51.05 50.46 50.78 8,027,640 -1.18(-2.26%)
Aug 29, 2022 51.25 52.45 51.22 51.96 5,254,076 +0.73(+1.42%)
Aug 26, 2022 51.51 51.89 51.08 51.23 3,723,256 +0.13(+0.26%)
Aug 25, 2022 51.30 51.44 50.91 51.10 3,894,104 +0.28(+0.55%)
Aug 24, 2022 50.56 50.95 50.35 50.82 6,941,666 -0.57(-1.11%)
Aug 23, 2022 50.26 51.47 50.21 51.39 5,803,395 +2.05(+4.16%)
Aug 22, 2022 49.33 49.64 48.80 49.34 4,807,897 -0.01(-0.02%)
Aug 19, 2022 49.71 49.92 49.29 49.35 4,629,175 -0.77(-1.55%)
Aug 18, 2022 49.26 50.22 49.24 50.12 9,159,503 +0.73(+1.47%)
Aug 17, 2022 48.93 49.57 48.75 49.39 3,546,818 +0.16(+0.32%)
Aug 16, 2022 49.30 49.60 48.89 49.23 3,291,402 -0.27(-0.55%)
Aug 15, 2022 48.68 49.59 48.32 49.50 4,689,098 -1.18(-2.32%)
Aug 12, 2022 49.96 50.69 49.73 50.68 4,496,987 +0.34(+0.67%)
Aug 11, 2022 50.35 50.72 50.26 50.35 6,111,279 +1.21(+2.47%)
Aug 10, 2022 49.17 49.28 48.44 49.13 4,474,472 +0.56(+1.16%)
Aug 09, 2022 49.20 49.44 48.44 48.57 4,432,690 +0.51(+1.06%)
Aug 08, 2022 48.72 48.88 48.02 48.06 3,839,530 +0.07(+0.15%)
Aug 05, 2022 47.05 48.26 46.99 47.98 5,768,630 +0.74(+1.57%)
Aug 04, 2022 48.23 48.28 47.10 47.24 5,408,024 -1.17(-2.43%)
Aug 03, 2022 49.53 49.55 48.17 48.42 3,937,665 -0.33(-0.68%)
Aug 02, 2022 49.03 49.25 48.47 48.75 4,857,668 +0.33(+0.69%)
Aug 01, 2022 48.83 48.92 48.22 48.42 4,669,691 -0.94(-1.91%)
Jul 29, 2022 47.99 49.47 47.96 49.36 6,601,357 +1.75(+3.67%)
Jul 28, 2022 48.33 48.50 47.30 47.61 5,534,080 +0.06(+0.14%)
Jul 27, 2022 46.96 47.80 46.55 47.55 4,726,406 +1.26(+2.72%)
Jul 26, 2022 46.77 46.92 46.18 46.29 3,590,946 -0.12(-0.26%)
Jul 25, 2022 45.40 46.46 45.15 46.41 4,174,374 +1.29(+2.87%)
Jul 22, 2022 45.13 45.67 44.79 45.12 3,326,636 -0.18(-0.39%)
Jul 21, 2022 44.48 45.32 44.16 45.29 3,059,786 -0.30(-0.65%)
Jul 20, 2022 45.54 45.74 45.21 45.59 3,771,495 -0.21(-0.46%)
Jul 19, 2022 45.05 45.85 44.98 45.80 4,416,311 +0.90(+2.00%)
Jul 18, 2022 45.49 45.80 44.75 44.91 4,091,918 +1.01(+2.30%)
Jul 15, 2022 43.81 44.11 43.39 43.90 3,663,482 +1.23(+2.88%)
Jul 14, 2022 41.92 42.71 41.52 42.67 7,016,593 -1.52(-3.43%)
Jul 13, 2022 43.49 44.54 43.49 44.18 4,137,399 +0.08(+0.19%)
Jul 12, 2022 43.73 44.22 43.51 44.10 5,464,506 -0.60(-1.34%)
Jul 11, 2022 44.67 45.02 44.26 44.70 3,365,870 -0.66(-1.45%)
Jul 08, 2022 45.81 46.02 44.87 45.36 3,460,228 +0.09(+0.20%)
Jul 07, 2022 45.20 45.51 44.99 45.27 6,488,450 +0.87(+1.96%)
Jul 06, 2022 44.46 45.01 43.04 44.40 8,798,119 -0.55(-1.21%)
Jul 05, 2022 46.24 46.33 44.16 44.94 10,407,086 -3.05(-6.36%)
Jul 01, 2022 47.69 48.12 46.44 47.99 5,462,265 -0.36(-0.75%)
Jun 30, 2022 48.18 48.46 47.37 48.35 6,789,485 -0.29(-0.59%)
Jun 29, 2022 50.05 50.21 48.60 48.64 6,172,964 -0.51(-1.03%)
Jun 28, 2022 49.42 49.62 48.64 49.15 5,842,986 +1.21(+2.53%)
Jun 27, 2022 47.76 48.32 47.54 47.94 5,280,301 +0.86(+1.83%)
Jun 24, 2022 46.67 47.49 46.46 47.08 5,224,884 +1.61(+3.54%)
Jun 23, 2022 47.01 47.07 44.98 45.47 8,110,254 -1.54(-3.27%)
Jun 22, 2022 46.89 47.56 46.58 47.00 5,655,598 -1.50(-3.09%)
Jun 21, 2022 48.57 48.97 48.30 48.50 5,530,338 +2.33(+5.05%)
Jun 17, 2022 47.87 48.08 45.79 46.17 11,696,739 -2.28(-4.71%)
Jun 16, 2022 48.72 49.33 48.39 48.46 9,128,055 -2.37(-4.66%)
Jun 15, 2022 51.07 51.34 49.79 50.82 4,770,603 +0.02(+0.04%)
Jun 14, 2022 51.70 52.13 50.22 50.81 6,533,729 -0.91(-1.75%)
Jun 13, 2022 51.79 52.60 50.89 51.71 10,256,718 -1.91(-3.55%)
Jun 10, 2022 53.58 53.86 53.14 53.62 7,081,234 -1.43(-2.60%)
Jun 09, 2022 56.17 56.28 55.03 55.05 3,760,913 -1.63(-2.87%)
Jun 08, 2022 56.25 57.03 56.18 56.68 6,006,671 -0.24(-0.42%)
Jun 07, 2022 55.67 57.03 55.64 56.92 5,609,299 +1.32(+2.38%)
Jun 06, 2022 55.87 56.02 55.37 55.60 4,554,078 +0.43(+0.77%)
Jun 03, 2022 54.49 55.23 54.49 55.17 2,860,773 +0.39(+0.71%)
Jun 02, 2022 54.40 55.17 54.27 54.78 3,672,089 -0.45(-0.82%)
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.