Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 50.49 51.08 49.98 50.27 2,653,707 -0.14(-0.28%)
Aug 30, 2022 51.36 51.49 49.74 50.41 2,300,555 -0.45(-0.88%)
Aug 29, 2022 50.64 51.73 49.36 50.85 2,441,153 -0.48(-0.93%)
Aug 26, 2022 53.84 54.20 51.34 51.33 1,393,726 -2.77(-5.13%)
Aug 25, 2022 53.19 54.10 52.75 54.10 1,179,916 +1.25(+2.37%)
Aug 24, 2022 52.33 53.28 52.22 52.85 1,165,587 +0.33(+0.62%)
Aug 23, 2022 52.62 53.45 52.39 52.52 1,582,941 -0.09(-0.17%)
Aug 22, 2022 52.69 53.04 52.06 52.61 1,720,242 -1.16(-2.16%)
Aug 19, 2022 54.54 54.82 53.40 53.78 1,850,325 -1.73(-3.12%)
Aug 18, 2022 56.10 56.20 55.20 55.51 2,158,253 -0.71(-1.26%)
Aug 17, 2022 56.01 56.67 54.99 56.21 2,470,307 -0.66(-1.15%)
Aug 16, 2022 56.69 57.34 55.96 56.87 2,005,159 -0.32(-0.56%)
Aug 15, 2022 56.17 57.25 56.03 57.19 2,139,855 +0.40(+0.70%)
Aug 12, 2022 56.67 56.85 55.91 56.79 2,042,217 +0.61(+1.09%)
Aug 11, 2022 56.06 57.05 55.72 56.18 4,193,119 +1.15(+2.09%)
Aug 10, 2022 52.92 55.03 52.92 55.03 2,968,817 +3.72(+7.25%)
Aug 09, 2022 51.99 52.07 50.70 51.31 1,695,116 -1.05(-2.01%)
Aug 08, 2022 52.45 53.33 52.04 52.36 2,428,088 +0.39(+0.74%)
Aug 05, 2022 51.88 52.58 51.63 51.97 2,325,210 -0.81(-1.54%)
Aug 04, 2022 52.93 53.44 52.01 52.79 2,672,649 -0.05(-0.09%)
Aug 03, 2022 52.32 53.42 51.36 52.84 3,890,963 +1.04(+2.01%)
Aug 02, 2022 52.91 53.46 51.50 51.79 4,555,619 -3.26(-5.92%)
Aug 01, 2022 54.11 56.00 53.91 55.06 4,083,551 +0.07(+0.13%)
Jul 29, 2022 54.97 55.77 54.75 54.99 4,611,503 +0.02(+0.04%)
Jul 28, 2022 52.55 54.99 52.36 54.97 3,395,298 +2.79(+5.34%)
Jul 27, 2022 51.04 52.37 50.92 52.18 1,678,786 +1.52(+2.99%)
Jul 26, 2022 51.50 51.73 50.20 50.66 1,470,761 -1.03(-1.99%)
Jul 25, 2022 50.83 51.83 50.65 51.70 1,816,736 +0.80(+1.58%)
Jul 22, 2022 52.15 52.97 50.56 50.89 2,251,851 -1.11(-2.14%)
Jul 21, 2022 50.60 52.15 49.57 52.00 3,122,773 +0.83(+1.63%)
Jul 20, 2022 50.08 51.48 49.87 51.17 2,252,826 +0.81(+1.61%)
Jul 19, 2022 49.15 50.40 49.11 50.36 2,725,658 +2.06(+4.27%)
Jul 18, 2022 48.77 49.30 48.12 48.29 3,362,957 +0.47(+0.97%)
Jul 15, 2022 46.27 47.91 45.57 47.83 2,797,363 +2.39(+5.26%)
Jul 14, 2022 44.88 45.51 44.02 45.44 3,370,308 -0.34(-0.74%)
Jul 13, 2022 45.26 46.28 44.50 45.78 2,287,371 -0.50(-1.07%)
Jul 12, 2022 46.87 47.92 46.23 46.27 2,278,895 -0.59(-1.27%)
Jul 11, 2022 46.54 47.07 46.17 46.87 1,826,822 -0.28(-0.59%)
Jul 08, 2022 47.94 48.37 46.69 47.14 1,754,666 -1.13(-2.34%)
Jul 07, 2022 47.57 48.76 47.57 48.27 2,737,643 +1.34(+2.85%)
Jul 06, 2022 47.50 48.23 46.13 46.94 3,116,089 -0.31(-0.65%)
Jul 05, 2022 45.19 47.28 44.45 47.24 2,085,227 +0.91(+1.97%)
Jul 01, 2022 45.49 46.58 44.78 46.33 2,370,265 +0.44(+0.95%)
Jun 30, 2022 45.77 46.77 44.53 45.90 2,574,034 -1.05(-2.24%)
Jun 29, 2022 48.22 48.22 46.14 46.95 2,415,105 -1.20(-2.49%)
Jun 28, 2022 48.73 49.62 47.86 48.15 5,651,375 +0.09(+0.19%)
Jun 27, 2022 48.33 48.82 47.10 48.06 2,895,548 -0.10(-0.21%)
Jun 24, 2022 46.84 48.18 46.48 48.16 4,120,394 +2.16(+4.70%)
Jun 23, 2022 45.70 47.14 44.95 45.99 2,727,241 +0.57(+1.24%)
Jun 22, 2022 45.18 46.30 45.02 45.43 2,581,211 -0.55(-1.19%)
Jun 21, 2022 45.96 46.84 45.79 45.97 2,403,517 +1.18(+2.63%)
Jun 17, 2022 44.54 46.07 44.54 44.79 6,317,627 +0.12(+0.27%)
Jun 16, 2022 46.27 46.90 43.90 44.68 3,562,706 -3.60(-7.46%)
Jun 15, 2022 47.59 49.04 47.05 48.27 3,352,443 +1.58(+3.38%)
Jun 14, 2022 46.65 47.29 46.23 46.70 3,423,918 +0.34(+0.73%)
Jun 13, 2022 48.42 48.79 46.14 46.36 3,270,640 -4.25(-8.40%)
Jun 10, 2022 51.56 51.89 50.12 50.61 1,964,202 -2.10(-3.99%)
Jun 09, 2022 54.04 54.13 52.68 52.72 1,407,094 -1.67(-3.06%)
Jun 08, 2022 55.77 56.03 54.20 54.38 1,611,143 -2.08(-3.69%)
Jun 07, 2022 55.37 56.76 55.37 56.46 1,963,940 +0.44(+0.78%)
Jun 06, 2022 55.67 57.19 55.07 56.03 2,806,657 +1.18(+2.15%)
Jun 03, 2022 54.91 55.90 54.62 54.85 2,609,545 -1.02(-1.83%)
Jun 02, 2022 54.07 56.19 53.39 55.87 2,711,170 +1.87(+3.47%)
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.