Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 51.56 53.69 51.13 52.96 1,034,732 +1.93(+3.78%)
Aug 30, 2022 51.14 51.83 49.59 51.03 772,388 -0.14(-0.27%)
Aug 29, 2022 50.35 52.02 50.33 51.17 541,527 +0.15(+0.29%)
Aug 26, 2022 52.31 52.87 50.37 51.02 695,972 -1.23(-2.35%)
Aug 25, 2022 54.07 54.60 51.76 52.25 877,964 -1.01(-1.90%)
Aug 24, 2022 52.03 54.68 51.93 53.26 1,347,766 +1.26(+2.42%)
Aug 23, 2022 48.61 53.02 48.23 52.00 1,281,708 +3.34(+6.86%)
Aug 22, 2022 50.04 51.99 48.50 48.66 731,153 -2.02(-3.99%)
Aug 19, 2022 50.00 51.03 49.42 50.68 845,406 -0.12(-0.24%)
Aug 18, 2022 50.54 51.20 48.86 50.80 644,943 +0.23(+0.45%)
Aug 17, 2022 50.21 51.51 49.73 50.57 1,236,337 -0.24(-0.47%)
Aug 16, 2022 50.85 51.54 49.64 50.81 671,168 -0.02(-0.04%)
Aug 15, 2022 50.28 51.05 49.33 50.83 1,470,855 +0.53(+1.05%)
Aug 12, 2022 50.30 51.08 49.99 50.30 850,601 +0.83(+1.68%)
Aug 11, 2022 52.08 52.48 48.92 49.47 1,539,198 -3.27(-6.20%)
Aug 10, 2022 53.46 53.46 50.25 52.74 1,421,581 +0.24(+0.46%)
Aug 09, 2022 52.57 53.87 51.11 52.50 1,769,042 -1.04(-1.94%)
Aug 08, 2022 52.08 54.74 50.39 53.54 2,904,739 +1.72(+3.32%)
Aug 05, 2022 46.69 52.69 45.14 51.82 3,541,480 +5.10(+10.92%)
Aug 04, 2022 43.61 47.54 43.32 46.72 2,001,283 +3.88(+9.06%)
Aug 03, 2022 42.85 44.38 41.72 42.84 1,229,572 +0.45(+1.06%)
Aug 02, 2022 40.95 43.13 39.88 42.39 3,059,528 +1.28(+3.11%)
Aug 01, 2022 42.05 42.45 40.85 41.11 608,220 -1.22(-2.88%)
Jul 29, 2022 42.19 42.90 41.35 42.33 838,160 -0.14(-0.33%)
Jul 28, 2022 42.43 42.83 39.66 42.47 1,016,878 +0.16(+0.38%)
Jul 27, 2022 39.71 42.65 38.83 42.31 1,311,449 +2.84(+7.20%)
Jul 26, 2022 39.33 41.14 38.88 39.47 1,333,261 +0.40(+1.02%)
Jul 25, 2022 39.03 39.78 38.35 39.07 727,008 +0.33(+0.85%)
Jul 22, 2022 39.62 39.66 38.37 38.74 855,463 -0.76(-1.92%)
Jul 21, 2022 39.11 39.57 38.29 39.50 1,005,753 +0.67(+1.73%)
Jul 20, 2022 40.00 40.59 38.77 38.83 1,598,350 -1.15(-2.88%)
Jul 19, 2022 38.54 40.06 38.16 39.98 1,800,519 +1.44(+3.74%)
Jul 18, 2022 40.46 41.25 38.34 38.54 1,383,128 -1.96(-4.84%)
Jul 15, 2022 43.66 43.66 40.23 40.50 1,610,726 -2.67(-6.18%)
Jul 14, 2022 44.54 44.54 42.52 43.17 900,744 -1.50(-3.36%)
Jul 13, 2022 43.92 45.77 43.89 44.67 2,134,693 +0.07(+0.16%)
Jul 12, 2022 45.07 47.98 43.37 44.60 814,595 -0.74(-1.63%)
Jul 11, 2022 45.87 46.44 44.92 45.34 867,531 -1.16(-2.49%)
Jul 08, 2022 44.80 47.06 44.80 46.50 1,145,195 +1.15(+2.54%)
Jul 07, 2022 44.41 47.30 44.25 45.35 2,499,488 +1.21(+2.74%)
Jul 06, 2022 43.86 45.50 42.93 44.14 1,235,738 +0.24(+0.55%)
Jul 05, 2022 40.44 43.90 40.18 43.90 2,444,788 +2.90(+7.07%)
Jul 01, 2022 42.50 42.50 38.54 41.00 7,541,416 +1.71(+4.35%)
Jun 30, 2022 40.49 46.84 39.27 39.29 10,394,458 -9.45(-19.39%)
Jun 29, 2022 46.70 48.81 46.70 48.74 623,393 +1.44(+3.04%)
Jun 28, 2022 48.90 49.41 45.80 47.30 751,128 -1.62(-3.31%)
Jun 27, 2022 47.51 48.94 46.15 48.92 1,173,822 +1.67(+3.53%)
Jun 24, 2022 47.98 48.10 45.24 47.25 1,366,985 -0.22(-0.46%)
Jun 23, 2022 43.23 47.48 43.23 47.47 1,223,734 +4.50(+10.47%)
Jun 22, 2022 42.19 44.54 41.69 42.97 782,222 -0.09(-0.21%)
Jun 21, 2022 41.18 44.65 40.79 43.06 1,774,887 +2.48(+6.11%)
Jun 17, 2022 39.96 39.96 38.98 40.58 1,373,301 +0.93(+2.35%)
Jun 16, 2022 40.18 40.63 38.09 39.65 626,047 -1.46(-3.55%)
Jun 15, 2022 39.55 41.67 38.05 41.11 680,696 +1.93(+4.93%)
Jun 14, 2022 39.13 40.51 37.99 39.18 569,151 -0.11(-0.28%)
Jun 13, 2022 38.00 40.34 37.81 39.29 870,932 -0.21(-0.53%)
Jun 10, 2022 39.12 40.32 37.90 39.50 690,340 +0.66(+1.70%)
Jun 09, 2022 41.37 41.66 38.65 38.84 593,892 -2.84(-6.81%)
Jun 08, 2022 41.16 42.57 41.16 41.68 411,591 +0.19(+0.46%)
Jun 07, 2022 38.71 41.55 38.40 41.49 515,125 +2.08(+5.28%)
Jun 06, 2022 43.41 43.41 39.31 39.41 554,252 -3.48(-8.11%)
Jun 03, 2022 40.69 43.08 40.69 42.89 599,308 +1.53(+3.70%)
Jun 02, 2022 40.41 42.00 40.02 41.36 474,454 +0.89(+2.20%)
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.