Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 46.13 46.38 45.55 45.69 17,728,828 -0.25(-0.55%)
Aug 30, 2022 46.65 46.65 45.58 45.94 17,879,682 -0.27(-0.59%)
Aug 29, 2022 46.49 46.54 45.89 46.21 16,131,659 -0.38(-0.82%)
Aug 26, 2022 48.93 48.98 46.57 46.59 21,421,060 -2.13(-4.38%)
Aug 25, 2022 47.93 48.91 47.80 48.73 13,427,242 +0.98(+2.06%)
Aug 24, 2022 47.67 48.01 47.38 47.74 11,920,787 +0.06(+0.12%)
Aug 23, 2022 47.98 48.37 47.60 47.69 11,880,447 -0.28(-0.59%)
Aug 22, 2022 48.26 48.46 47.72 47.97 17,896,416 -1.27(-2.58%)
Aug 19, 2022 49.75 49.99 49.02 49.24 15,970,580 -0.88(-1.76%)
Aug 18, 2022 50.17 50.28 49.64 50.12 11,291,143 -0.20(-0.39%)
Aug 17, 2022 50.00 50.56 49.89 50.32 14,283,533 -0.39(-0.78%)
Aug 16, 2022 50.37 51.07 50.30 50.71 15,711,068 +0.10(+0.20%)
Aug 15, 2022 50.31 50.72 50.05 50.61 12,386,890 -0.29(-0.57%)
Aug 12, 2022 50.71 50.92 50.19 50.90 16,553,386 +0.36(+0.70%)
Aug 11, 2022 50.45 50.98 50.31 50.54 14,365,665 +0.76(+1.52%)
Aug 10, 2022 49.43 50.92 49.36 49.78 34,629,232 +1.03(+2.11%)
Aug 09, 2022 48.33 48.77 48.13 48.76 10,400,709 +0.58(+1.20%)
Aug 08, 2022 48.64 48.82 48.12 48.17 12,395,564 -0.18(-0.37%)
Aug 05, 2022 47.85 48.99 47.65 48.35 14,817,472 +0.37(+0.78%)
Aug 04, 2022 48.26 48.44 47.80 47.98 10,845,968 -0.33(-0.68%)
Aug 03, 2022 47.96 48.47 47.57 48.31 14,540,306 +0.80(+1.69%)
Aug 02, 2022 48.45 48.76 47.48 47.50 18,564,194 -1.10(-2.25%)
Aug 01, 2022 48.19 48.86 47.87 48.60 13,942,954 +0.02(+0.04%)
Jul 29, 2022 48.41 48.91 48.20 48.58 17,931,388 +0.17(+0.35%)
Jul 28, 2022 48.28 48.86 47.56 48.41 13,731,997 -0.11(-0.23%)
Jul 27, 2022 47.92 48.85 47.57 48.52 18,466,242 +0.88(+1.85%)
Jul 26, 2022 47.98 48.94 47.49 47.64 20,452,042 -0.70(-1.46%)
Jul 25, 2022 48.59 49.26 48.26 48.34 18,119,490 +0.23(+0.48%)
Jul 22, 2022 48.68 49.14 47.72 48.11 16,082,136 -0.63(-1.29%)
Jul 21, 2022 48.30 48.78 48.00 48.74 19,689,606 +0.13(+0.27%)
Jul 20, 2022 47.73 48.61 47.69 48.61 26,481,830 +0.30(+0.61%)
Jul 19, 2022 47.16 48.58 47.11 48.32 30,316,444 +1.91(+4.11%)
Jul 18, 2022 46.95 47.73 46.09 46.41 28,096,710 +0.08(+0.18%)
Jul 15, 2022 43.56 46.92 42.81 46.32 93,938,512 +5.41(+13.23%)
Jul 14, 2022 41.23 41.23 40.26 40.91 29,496,194 -1.26(-2.99%)
Jul 13, 2022 42.36 42.43 41.39 42.17 23,507,268 -0.58(-1.37%)
Jul 12, 2022 42.25 43.50 42.17 42.76 18,301,946 -0.06(-0.13%)
Jul 11, 2022 43.02 43.38 42.72 42.81 13,789,749 -0.58(-1.35%)
Jul 08, 2022 43.80 44.08 43.17 43.39 12,720,499 -0.10(-0.23%)
Jul 07, 2022 43.48 43.84 43.20 43.50 16,948,746 +0.72(+1.69%)
Jul 06, 2022 42.91 43.27 42.13 42.77 16,131,667 -0.43(-0.99%)
Jul 05, 2022 42.35 43.24 41.64 43.20 20,677,360 -0.24(-0.55%)
Jul 01, 2022 42.39 43.60 42.02 43.44 17,861,812 +0.82(+1.91%)
Jun 30, 2022 42.84 43.29 41.95 42.63 22,873,684 -1.03(-2.36%)
Jun 29, 2022 43.80 44.30 43.22 43.65 22,630,412 -0.10(-0.23%)
Jun 28, 2022 44.86 45.52 43.51 43.76 23,779,068 -0.57(-1.30%)
Jun 27, 2022 44.54 44.86 43.79 44.33 22,868,634 -0.03(-0.06%)
Jun 24, 2022 42.23 44.73 42.20 44.36 29,479,280 +1.40(+3.26%)
Jun 23, 2022 43.44 43.48 42.25 42.96 26,014,268 -0.79(-1.80%)
Jun 22, 2022 43.87 44.47 43.51 43.75 21,316,734 -0.70(-1.58%)
Jun 21, 2022 44.45 44.80 44.04 44.45 21,915,830 +1.33(+3.10%)
Jun 17, 2022 43.67 43.83 42.63 43.12 37,907,912 -0.34(-0.79%)
Jun 16, 2022 43.38 43.74 42.60 43.46 26,693,808 -0.64(-1.45%)
Jun 15, 2022 43.07 44.66 43.05 44.10 32,364,666 +1.50(+3.52%)
Jun 14, 2022 42.81 43.31 42.22 42.60 27,225,106 +0.25(+0.59%)
Jun 13, 2022 43.25 43.57 42.08 42.35 32,686,144 -1.87(-4.23%)
Jun 10, 2022 45.16 45.55 43.90 44.22 31,226,742 -2.09(-4.52%)
Jun 09, 2022 47.77 47.83 46.31 46.31 15,412,744 -1.33(-2.80%)
Jun 08, 2022 47.92 48.29 47.32 47.65 14,243,388 -0.64(-1.32%)
Jun 07, 2022 47.30 48.41 47.12 48.29 16,752,668 +0.65(+1.36%)
Jun 06, 2022 48.01 48.72 47.61 47.64 19,929,616 +0.06(+0.14%)
Jun 03, 2022 48.26 48.50 47.47 47.57 17,856,336 -1.02(-2.10%)
Jun 02, 2022 48.57 48.66 47.83 48.59 18,851,990 +0.04(+0.08%)
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.