Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 49.14 51.77 48.76 50.87 3,141,472 +0.30(+0.59%)
Aug 30, 2022 51.72 51.79 50.02 50.58 2,971,713 -2.14(-4.07%)
Aug 29, 2022 50.86 53.91 50.55 52.72 3,009,324 +1.61(+3.15%)
Aug 26, 2022 51.99 53.01 50.91 51.11 2,324,957 -0.92(-1.77%)
Aug 25, 2022 51.89 52.75 51.37 52.03 2,181,250 +0.65(+1.27%)
Aug 24, 2022 50.35 51.66 50.22 51.38 2,703,074 +1.17(+2.33%)
Aug 23, 2022 49.03 51.89 49.03 50.21 4,332,906 +2.29(+4.77%)
Aug 22, 2022 46.58 48.09 45.60 47.92 3,841,304 +0.49(+1.03%)
Aug 19, 2022 47.68 48.23 46.98 47.44 4,096,323 -0.60(-1.26%)
Aug 18, 2022 46.91 48.46 46.91 48.04 4,281,556 +2.01(+4.37%)
Aug 17, 2022 46.31 47.07 45.36 46.03 3,412,116 -0.22(-0.48%)
Aug 16, 2022 48.04 48.91 45.93 46.25 3,893,054 -1.01(-2.13%)
Aug 15, 2022 46.33 47.91 45.39 47.25 2,565,430 -1.46(-3.01%)
Aug 12, 2022 48.22 48.88 47.61 48.72 3,374,902 -0.20(-0.41%)
Aug 11, 2022 47.66 49.57 47.52 48.92 3,388,459 +2.59(+5.60%)
Aug 10, 2022 45.72 46.33 44.43 46.33 4,044,507 +0.90(+1.98%)
Aug 09, 2022 45.90 46.97 44.49 45.43 5,128,017 +0.03(+0.06%)
Aug 08, 2022 45.42 46.24 44.76 45.40 3,425,017 -0.38(-0.84%)
Aug 05, 2022 42.79 46.52 42.63 45.78 3,753,039 +2.10(+4.80%)
Aug 04, 2022 44.51 45.19 42.88 43.68 5,928,323 -1.25(-2.79%)
Aug 03, 2022 47.02 47.09 44.00 44.94 3,295,685 -1.61(-3.46%)
Aug 02, 2022 46.88 47.08 45.75 46.55 2,656,763 -0.34(-0.71%)
Aug 01, 2022 47.45 47.56 45.78 46.88 4,129,461 -2.03(-4.15%)
Jul 29, 2022 47.87 49.03 47.17 48.91 3,160,427 +2.15(+4.61%)
Jul 28, 2022 47.54 48.06 45.72 46.76 2,294,679 +0.13(+0.29%)
Jul 27, 2022 44.62 46.93 44.59 46.62 2,923,441 +2.46(+5.57%)
Jul 26, 2022 46.37 46.78 43.47 44.16 3,075,353 -1.28(-2.82%)
Jul 25, 2022 43.11 45.65 42.61 45.44 3,772,844 +2.86(+6.72%)
Jul 22, 2022 43.73 44.70 42.32 42.58 2,332,594 -0.98(-2.24%)
Jul 21, 2022 42.70 43.59 42.01 43.56 2,301,240 -1.03(-2.32%)
Jul 20, 2022 42.76 44.71 42.69 44.59 2,622,096 +0.99(+2.26%)
Jul 19, 2022 41.76 43.70 41.46 43.61 3,201,897 +2.02(+4.86%)
Jul 18, 2022 40.71 42.32 40.71 41.59 3,336,168 +2.14(+5.44%)
Jul 15, 2022 39.06 39.50 38.00 39.44 2,714,144 +1.29(+3.39%)
Jul 14, 2022 37.19 38.26 35.68 38.15 5,677,453 -1.01(-2.59%)
Jul 13, 2022 38.25 40.21 38.16 39.16 3,126,146 +0.61(+1.59%)
Jul 12, 2022 38.53 39.58 37.72 38.55 3,940,867 -1.83(-4.53%)
Jul 11, 2022 40.48 41.10 39.79 40.38 2,684,339 -0.86(-2.09%)
Jul 08, 2022 41.84 42.13 39.70 41.24 3,735,372 -0.07(-0.16%)
Jul 07, 2022 38.75 41.88 38.75 41.31 6,139,216 +3.84(+10.25%)
Jul 06, 2022 37.44 38.92 35.82 37.47 10,934,239 -0.79(-2.05%)
Jul 05, 2022 40.66 40.99 37.19 38.26 7,752,298 -3.39(-8.14%)
Jul 01, 2022 42.78 43.16 40.35 41.64 5,135,602 -0.66(-1.56%)
Jun 30, 2022 42.67 43.71 41.63 42.30 5,217,651 -1.43(-3.26%)
Jun 29, 2022 47.36 47.91 43.46 43.73 5,245,178 -2.86(-6.14%)
Jun 28, 2022 47.39 47.90 45.79 46.59 6,700,727 +1.33(+2.94%)
Jun 27, 2022 44.44 45.64 43.50 45.26 6,348,721 +1.77(+4.07%)
Jun 24, 2022 42.02 44.01 41.25 43.49 41,432,316 +2.42(+5.90%)
Jun 23, 2022 44.73 45.02 40.16 41.07 8,642,537 -2.99(-6.78%)
Jun 22, 2022 45.44 45.72 43.87 44.06 6,107,721 -4.32(-8.93%)
Jun 21, 2022 45.98 48.46 45.74 48.37 6,442,871 +3.52(+7.85%)
Jun 17, 2022 47.61 48.07 43.37 44.85 8,085,608 -3.40(-7.04%)
Jun 16, 2022 50.22 51.09 47.96 48.25 5,032,167 -3.46(-6.68%)
Jun 15, 2022 53.45 53.94 50.59 51.71 4,062,401 -1.76(-3.29%)
Jun 14, 2022 55.76 56.30 52.04 53.47 5,719,446 -0.66(-1.22%)
Jun 13, 2022 53.90 55.25 51.51 54.13 4,496,980 -2.24(-3.97%)
Jun 10, 2022 56.23 58.25 55.39 56.37 2,517,204 -0.69(-1.20%)
Jun 09, 2022 57.78 58.22 56.75 57.05 6,166,452 -1.48(-2.52%)
Jun 08, 2022 59.47 60.33 58.15 58.53 4,248,522 -0.52(-0.89%)
Jun 07, 2022 56.00 59.37 55.61 59.06 4,864,189 +2.75(+4.89%)
Jun 06, 2022 55.28 56.51 54.16 56.30 4,208,958 +1.52(+2.78%)
Jun 03, 2022 55.68 56.01 54.09 54.78 3,740,662 -0.80(-1.44%)
Jun 02, 2022 54.65 56.34 54.14 55.58 5,493,614 +0.08(+0.14%)
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.