Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 41.66 41.74 40.63 40.97 4,325,787 -0.46(-1.12%)
Aug 30, 2022 41.43 41.77 40.86 41.43 3,325,963 +0.48(+1.18%)
Aug 29, 2022 40.52 41.04 40.21 40.95 2,514,829 +0.27(+0.66%)
Aug 26, 2022 43.60 43.69 40.65 40.68 3,658,807 -2.86(-6.56%)
Aug 25, 2022 43.01 44.34 42.86 43.53 2,185,549 +0.62(+1.45%)
Aug 24, 2022 42.92 43.48 42.64 42.91 1,979,223 +0.01(+0.02%)
Aug 23, 2022 42.51 43.51 42.51 42.90 1,919,532 +0.27(+0.63%)
Aug 22, 2022 43.96 44.00 42.48 42.64 3,591,619 -2.38(-5.29%)
Aug 19, 2022 45.87 45.89 44.67 45.02 1,792,479 -1.07(-2.32%)
Aug 18, 2022 46.40 46.48 45.71 46.08 1,417,555 -0.49(-1.06%)
Aug 17, 2022 46.59 46.99 46.05 46.58 1,755,805 -0.78(-1.65%)
Aug 16, 2022 45.96 47.64 45.96 47.36 2,268,958 +0.98(+2.11%)
Aug 15, 2022 46.29 46.55 46.01 46.38 1,833,619 -0.19(-0.40%)
Aug 12, 2022 46.77 46.97 46.16 46.57 1,705,785 -0.05(-0.11%)
Aug 11, 2022 46.25 47.41 46.19 46.62 2,780,439 +1.01(+2.21%)
Aug 10, 2022 45.76 46.46 45.44 45.61 2,186,266 +0.81(+1.81%)
Aug 09, 2022 45.05 45.07 43.97 44.80 2,698,778 -0.25(-0.55%)
Aug 08, 2022 45.41 46.14 44.86 45.05 2,500,150 -0.09(-0.20%)
Aug 05, 2022 44.89 45.47 44.58 45.14 2,045,859 +0.51(+1.15%)
Aug 04, 2022 44.36 45.16 44.18 44.62 2,109,496 +0.37(+0.83%)
Aug 03, 2022 44.22 44.55 43.62 44.26 3,009,816 +0.44(+1.02%)
Aug 02, 2022 44.64 44.66 43.78 43.81 2,259,279 -1.16(-2.57%)
Aug 01, 2022 43.93 45.26 43.46 44.97 3,572,556 +0.81(+1.84%)
Jul 29, 2022 46.95 47.44 43.59 44.16 12,549,733 -3.84(-8.01%)
Jul 28, 2022 46.50 48.06 45.86 48.00 4,382,320 +1.69(+3.65%)
Jul 27, 2022 45.09 46.42 44.73 46.31 3,029,407 +1.52(+3.40%)
Jul 26, 2022 45.69 46.16 44.65 44.79 3,453,816 -2.13(-4.55%)
Jul 25, 2022 46.87 47.01 46.06 46.92 2,957,190 +0.02(+0.04%)
Jul 22, 2022 47.01 47.58 46.63 46.90 3,402,939 +0.16(+0.34%)
Jul 21, 2022 46.86 46.99 46.21 46.75 6,170,600 -0.66(-1.40%)
Jul 20, 2022 47.19 47.98 47.00 47.41 3,807,696 +0.20(+0.42%)
Jul 19, 2022 45.67 47.46 45.52 47.21 4,095,037 +2.18(+4.85%)
Jul 18, 2022 45.32 45.98 44.81 45.03 2,993,772 +0.11(+0.24%)
Jul 15, 2022 45.05 45.22 44.38 44.92 2,083,152 +0.52(+1.18%)
Jul 14, 2022 44.32 44.74 43.82 44.39 2,490,252 -0.57(-1.27%)
Jul 13, 2022 43.76 45.14 43.41 44.97 2,402,572 +0.26(+0.57%)
Jul 12, 2022 44.18 45.44 44.18 44.71 2,210,715 +0.51(+1.16%)
Jul 11, 2022 44.62 45.07 44.07 44.20 2,133,181 -1.10(-2.42%)
Jul 08, 2022 45.22 45.76 44.48 45.29 2,208,833 +0.00(+0.00%)
Jul 07, 2022 44.51 45.47 43.97 45.29 2,622,640 +1.12(+2.53%)
Jul 06, 2022 44.33 44.68 43.63 44.18 3,309,483 -0.09(-0.20%)
Jul 05, 2022 43.05 44.30 42.58 44.27 3,469,142 +0.65(+1.50%)
Jul 01, 2022 43.52 43.88 42.65 43.61 3,921,329 -0.04(-0.09%)
Jun 30, 2022 43.97 43.98 42.82 43.65 5,074,710 -0.96(-2.15%)
Jun 29, 2022 45.59 45.64 44.00 44.61 3,245,568 -0.91(-2.00%)
Jun 28, 2022 47.25 47.58 45.48 45.52 2,651,498 -1.45(-3.09%)
Jun 27, 2022 47.50 47.62 46.29 46.97 2,927,102 -0.47(-1.00%)
Jun 24, 2022 46.61 47.46 46.42 47.45 7,715,735 +1.26(+2.72%)
Jun 23, 2022 45.53 46.23 45.08 46.19 2,204,245 +0.99(+2.19%)
Jun 22, 2022 45.33 45.96 45.05 45.20 3,161,956 -0.63(-1.38%)
Jun 21, 2022 45.90 46.26 45.48 45.84 3,590,282 +0.67(+1.49%)
Jun 17, 2022 44.05 45.51 43.92 45.17 6,296,207 +1.19(+2.70%)
Jun 16, 2022 45.17 45.24 43.66 43.98 3,490,246 -2.17(-4.71%)
Jun 15, 2022 45.43 46.57 45.41 46.15 2,358,703 +1.27(+2.82%)
Jun 14, 2022 45.38 45.84 44.51 44.89 2,577,102 -0.36(-0.79%)
Jun 13, 2022 45.46 45.66 44.37 45.24 3,727,730 -1.50(-3.21%)
Jun 10, 2022 46.99 47.37 46.55 46.75 2,846,349 -1.12(-2.33%)
Jun 09, 2022 48.64 48.74 47.79 47.86 2,270,588 -0.87(-1.78%)
Jun 08, 2022 48.45 49.18 48.23 48.73 1,843,844 -0.18(-0.36%)
Jun 07, 2022 48.11 49.11 47.70 48.91 3,793,166 +0.02(+0.04%)
Jun 06, 2022 49.22 49.29 48.14 48.89 2,987,953 -0.11(-0.22%)
Jun 03, 2022 49.55 50.19 48.83 49.00 1,842,337 -1.23(-2.45%)
Jun 02, 2022 49.13 50.27 48.93 50.23 2,641,307 +1.48(+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.