Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 42.15 42.23 41.11 41.45 4,275,181 -0.47(-1.12%)
Aug 30, 2022 41.92 42.26 41.34 41.92 3,287,054 +0.49(+1.18%)
Aug 29, 2022 41.00 41.53 40.69 41.43 2,485,409 +0.27(+0.66%)
Aug 26, 2022 44.12 44.21 41.13 41.16 3,616,004 -2.89(-6.56%)
Aug 25, 2022 43.52 44.86 43.37 44.05 2,159,981 +0.63(+1.45%)
Aug 24, 2022 43.43 43.99 43.14 43.42 1,956,069 +0.01(+0.02%)
Aug 23, 2022 43.01 44.03 43.01 43.41 1,897,076 +0.27(+0.63%)
Aug 22, 2022 44.48 44.52 42.98 43.14 3,549,602 -2.41(-5.29%)
Aug 19, 2022 46.41 46.43 45.20 45.55 1,771,510 -1.08(-2.32%)
Aug 18, 2022 46.95 47.03 46.25 46.63 1,400,972 -0.50(-1.06%)
Aug 17, 2022 47.14 47.55 46.60 47.13 1,735,265 -0.79(-1.65%)
Aug 16, 2022 46.50 48.20 46.50 47.92 2,242,415 +0.99(+2.11%)
Aug 15, 2022 46.84 47.10 46.56 46.93 1,812,169 -0.19(-0.40%)
Aug 12, 2022 47.32 47.53 46.71 47.12 1,685,830 -0.05(-0.11%)
Aug 11, 2022 46.80 47.97 46.74 47.17 2,747,912 +1.02(+2.21%)
Aug 10, 2022 46.30 47.01 45.98 46.15 2,160,690 +0.82(+1.81%)
Aug 09, 2022 45.58 45.60 44.49 45.33 2,667,206 -0.25(-0.55%)
Aug 08, 2022 45.95 46.69 45.39 45.58 2,470,902 -0.09(-0.20%)
Aug 05, 2022 45.42 46.01 45.11 45.67 2,021,926 +0.52(+1.15%)
Aug 04, 2022 44.89 45.69 44.70 45.15 2,084,818 +0.37(+0.83%)
Aug 03, 2022 44.74 45.08 44.14 44.78 2,974,606 +0.45(+1.02%)
Aug 02, 2022 45.17 45.19 44.30 44.33 2,232,849 -1.17(-2.57%)
Aug 01, 2022 44.45 45.80 43.97 45.50 3,530,762 +0.82(+1.84%)
Jul 29, 2022 47.51 48.00 44.11 44.68 12,402,918 -3.89(-8.01%)
Jul 28, 2022 47.05 48.63 46.40 48.57 4,331,053 +1.71(+3.65%)
Jul 27, 2022 45.62 46.97 45.26 46.86 2,993,967 +1.54(+3.40%)
Jul 26, 2022 46.23 46.70 45.18 45.32 3,413,411 -2.16(-4.55%)
Jul 25, 2022 47.42 47.57 46.60 47.48 2,922,595 +0.02(+0.04%)
Jul 22, 2022 47.57 48.14 47.18 47.46 3,363,130 +0.16(+0.34%)
Jul 21, 2022 47.41 47.55 46.76 47.30 6,098,412 -0.67(-1.40%)
Jul 20, 2022 47.75 48.55 47.56 47.97 3,763,151 +0.20(+0.42%)
Jul 19, 2022 46.21 48.02 46.06 47.77 4,047,131 +2.21(+4.85%)
Jul 18, 2022 45.86 46.52 45.34 45.56 2,958,749 +0.11(+0.24%)
Jul 15, 2022 45.58 45.76 44.91 45.45 2,058,782 +0.53(+1.18%)
Jul 14, 2022 44.84 45.27 44.34 44.92 2,461,120 -0.58(-1.27%)
Jul 13, 2022 44.28 45.67 43.92 45.50 2,374,465 +0.26(+0.57%)
Jul 12, 2022 44.70 45.98 44.70 45.24 2,184,853 +0.52(+1.16%)
Jul 11, 2022 45.15 45.60 44.59 44.72 2,108,226 -1.11(-2.42%)
Jul 08, 2022 45.76 46.30 45.01 45.83 2,182,993 +0.00(+0.00%)
Jul 07, 2022 45.04 46.01 44.49 45.83 2,591,959 +1.13(+2.53%)
Jul 06, 2022 44.85 45.21 44.15 44.70 3,270,767 -0.09(-0.20%)
Jul 05, 2022 43.56 44.82 43.08 44.79 3,428,546 +0.66(+1.50%)
Jul 01, 2022 44.04 44.40 43.15 44.13 3,875,455 -0.04(-0.09%)
Jun 30, 2022 44.49 44.50 43.33 44.17 5,015,343 -0.97(-2.15%)
Jun 29, 2022 46.13 46.18 44.52 45.14 3,207,600 -0.92(-2.00%)
Jun 28, 2022 47.81 48.14 46.02 46.06 2,620,479 -1.47(-3.09%)
Jun 27, 2022 48.06 48.18 46.84 47.53 2,892,859 -0.48(-1.00%)
Jun 24, 2022 47.16 48.02 46.97 48.01 7,625,471 +1.27(+2.72%)
Jun 23, 2022 46.07 46.78 45.61 46.74 2,178,459 +1.00(+2.19%)
Jun 22, 2022 45.87 46.50 45.58 45.74 3,124,966 -0.64(-1.38%)
Jun 21, 2022 46.44 46.81 46.02 46.38 3,548,281 +0.68(+1.49%)
Jun 17, 2022 44.57 46.05 44.44 45.70 6,222,550 +1.20(+2.70%)
Jun 16, 2022 45.70 45.78 44.17 44.50 3,449,415 -2.20(-4.71%)
Jun 15, 2022 45.97 47.12 45.95 46.70 2,331,110 +1.28(+2.82%)
Jun 14, 2022 45.92 46.38 45.04 45.42 2,546,954 -0.36(-0.79%)
Jun 13, 2022 46.00 46.20 44.90 45.78 3,684,121 -1.52(-3.21%)
Jun 10, 2022 47.55 47.93 47.10 47.30 2,813,051 -1.13(-2.33%)
Jun 09, 2022 49.22 49.31 48.36 48.43 2,244,026 -1.38(-2.77%)
Jun 08, 2022 49.52 50.27 49.30 49.81 1,803,982 -0.18(-0.36%)
Jun 07, 2022 49.17 50.20 48.75 49.99 3,711,161 +0.02(+0.04%)
Jun 06, 2022 50.31 50.38 49.20 49.97 2,923,356 -0.11(-0.22%)
Jun 03, 2022 50.65 51.30 49.91 50.08 1,802,507 -1.26(-2.45%)
Jun 02, 2022 50.22 51.38 50.01 51.34 2,584,204 +1.51(+3.03%)
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.