Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 52.26 52.36 49.66 50.74 2,751,714 -0.96(-1.86%)
Aug 30, 2022 52.01 52.74 51.48 51.70 1,841,931 +0.04(+0.08%)
Aug 29, 2022 52.99 53.18 51.55 51.66 3,146,218 -1.96(-3.66%)
Aug 26, 2022 55.44 55.59 53.62 53.62 679,035 -1.87(-3.37%)
Aug 25, 2022 54.34 55.76 54.23 55.49 956,151 +1.47(+2.72%)
Aug 24, 2022 53.97 54.30 53.44 54.02 860,493 -0.10(-0.18%)
Aug 23, 2022 53.97 55.08 53.80 54.12 755,696 -0.30(-0.55%)
Aug 22, 2022 55.50 55.50 54.39 54.42 1,041,669 -1.37(-2.46%)
Aug 19, 2022 55.96 55.96 55.01 55.79 1,522,435 -0.58(-1.03%)
Aug 18, 2022 54.62 56.38 54.58 56.37 882,837 +1.70(+3.11%)
Aug 17, 2022 54.96 55.20 54.21 54.67 1,218,992 -0.96(-1.73%)
Aug 16, 2022 54.71 55.90 54.66 55.63 1,002,819 +0.46(+0.83%)
Aug 15, 2022 54.21 55.30 54.20 55.17 1,037,090 +0.47(+0.86%)
Aug 12, 2022 54.48 54.85 54.08 54.70 1,291,868 +1.81(+3.42%)
Aug 11, 2022 53.94 54.40 52.70 52.89 914,224 -1.08(-2.00%)
Aug 10, 2022 52.82 54.13 52.60 53.97 1,110,782 +2.23(+4.31%)
Aug 09, 2022 52.30 52.63 51.52 51.74 843,888 -0.81(-1.54%)
Aug 08, 2022 53.14 53.75 52.45 52.55 917,394 -0.34(-0.64%)
Aug 05, 2022 52.12 52.91 51.79 52.89 760,828 +0.40(+0.76%)
Aug 04, 2022 52.59 52.60 52.11 52.49 1,036,886 +0.29(+0.56%)
Aug 03, 2022 51.77 52.79 51.61 52.20 977,147 +0.61(+1.18%)
Aug 02, 2022 51.73 51.90 51.14 51.59 639,154 -0.15(-0.29%)
Aug 01, 2022 51.15 52.23 50.67 51.74 1,009,592 +0.14(+0.27%)
Jul 29, 2022 51.05 51.78 50.41 51.60 784,261 +0.38(+0.74%)
Jul 28, 2022 50.00 51.56 49.86 51.22 1,427,339 +1.57(+3.16%)
Jul 27, 2022 48.77 49.82 48.50 49.65 1,181,721 +1.32(+2.73%)
Jul 26, 2022 48.62 48.95 48.27 48.33 1,117,338 -0.09(-0.19%)
Jul 25, 2022 48.64 48.67 47.59 48.42 1,056,766 -0.02(-0.04%)
Jul 22, 2022 49.58 49.71 47.99 48.44 1,171,191 -1.42(-2.85%)
Jul 21, 2022 49.49 49.88 49.11 49.86 787,852 +0.37(+0.75%)
Jul 20, 2022 48.46 49.75 48.46 49.49 1,375,170 +0.24(+0.49%)
Jul 19, 2022 47.77 49.31 47.48 49.25 1,204,774 +2.15(+4.56%)
Jul 18, 2022 47.63 48.00 47.01 47.10 852,517 -0.40(-0.84%)
Jul 15, 2022 47.17 47.53 46.63 47.50 729,760 +0.89(+1.91%)
Jul 14, 2022 46.14 46.93 45.31 46.61 819,685 -0.50(-1.06%)
Jul 13, 2022 45.51 47.34 45.26 47.11 929,912 +0.63(+1.36%)
Jul 12, 2022 47.03 47.95 46.32 46.48 1,237,728 -0.53(-1.13%)
Jul 11, 2022 47.11 47.51 46.78 47.01 1,058,335 -0.48(-1.01%)
Jul 08, 2022 46.16 47.64 45.98 47.49 1,466,742 +0.98(+2.11%)
Jul 07, 2022 45.90 46.93 45.90 46.51 894,011 +0.56(+1.22%)
Jul 06, 2022 45.54 46.33 45.54 45.95 1,309,429 +0.43(+0.94%)
Jul 05, 2022 44.89 45.53 43.79 45.52 1,073,256 -0.12(-0.26%)
Jul 01, 2022 45.34 46.03 44.74 45.64 1,079,413 -0.06(-0.13%)
Jun 30, 2022 45.11 46.45 44.66 45.70 1,672,629 +0.10(+0.22%)
Jun 29, 2022 45.76 45.89 45.25 45.60 820,574 -0.32(-0.70%)
Jun 28, 2022 46.87 47.37 45.92 45.92 1,486,079 -0.71(-1.52%)
Jun 27, 2022 47.13 47.19 45.88 46.63 1,358,171 -0.31(-0.66%)
Jun 24, 2022 46.31 46.95 45.88 46.94 2,001,638 +0.80(+1.73%)
Jun 23, 2022 44.50 46.41 44.47 46.14 2,477,285 +1.96(+4.44%)
Jun 22, 2022 44.06 44.56 43.89 44.18 1,696,433 -0.38(-0.85%)
Jun 21, 2022 44.20 45.15 44.00 44.56 2,817,209 +1.00(+2.30%)
Jun 17, 2022 42.86 44.54 42.41 43.56 3,153,946 +1.52(+3.62%)
Jun 16, 2022 43.17 43.61 41.63 42.04 1,818,481 -2.45(-5.51%)
Jun 15, 2022 43.73 44.88 43.19 44.49 2,275,838 +1.89(+4.44%)
Jun 14, 2022 43.19 43.69 42.24 42.60 2,099,952 -0.96(-2.20%)
Jun 13, 2022 44.28 44.59 43.16 43.56 1,918,860 -1.66(-3.67%)
Jun 10, 2022 45.76 46.40 44.90 45.22 1,390,615 -1.54(-3.29%)
Jun 09, 2022 48.27 48.77 46.76 46.76 1,493,263 -1.71(-3.53%)
Jun 08, 2022 48.26 49.45 47.89 48.47 1,163,146 -0.18(-0.37%)
Jun 07, 2022 48.99 49.54 48.28 48.65 1,230,213 -0.71(-1.44%)
Jun 06, 2022 49.12 51.18 48.90 49.36 2,629,558 +0.62(+1.27%)
Jun 03, 2022 50.68 50.68 48.07 48.74 2,185,336 -1.94(-3.83%)
Jun 02, 2022 47.00 51.41 46.60 50.68 4,459,936 -0.67(-1.30%)
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.