Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 45.92 46.51 45.82 46.27 5,603,858 +0.41(+0.91%)
Aug 30, 2022 46.70 46.72 45.75 45.85 3,693,904 -0.76(-1.64%)
Aug 29, 2022 46.44 46.82 46.05 46.61 2,942,417 -0.08(-0.17%)
Aug 26, 2022 47.67 47.80 46.66 46.69 2,990,690 -0.91(-1.91%)
Aug 25, 2022 47.87 47.87 46.74 47.60 5,179,354 -0.33(-0.68%)
Aug 24, 2022 47.88 48.05 47.52 47.93 4,506,881 +0.06(+0.12%)
Aug 23, 2022 48.37 48.58 47.45 47.87 6,008,071 -0.50(-1.04%)
Aug 22, 2022 47.84 48.42 47.82 48.37 4,561,287 +0.60(+1.25%)
Aug 19, 2022 47.97 48.53 47.60 47.77 6,659,535 -0.12(-0.24%)
Aug 18, 2022 46.92 47.94 46.92 47.89 5,900,524 +1.03(+2.20%)
Aug 17, 2022 47.21 47.62 46.77 46.85 7,824,105 -0.51(-1.08%)
Aug 16, 2022 46.09 47.66 46.09 47.37 8,919,561 +1.51(+3.28%)
Aug 15, 2022 45.47 46.04 45.15 45.86 4,728,908 +0.30(+0.66%)
Aug 12, 2022 45.44 45.61 44.99 45.56 4,210,177 +0.27(+0.60%)
Aug 11, 2022 45.05 45.87 44.83 45.29 3,924,109 +0.38(+0.85%)
Aug 10, 2022 45.27 45.42 44.76 44.91 6,494,903 -0.08(-0.17%)
Aug 09, 2022 45.18 45.67 44.74 44.98 4,473,134 -0.21(-0.47%)
Aug 08, 2022 45.41 45.69 45.07 45.19 3,100,546 -0.15(-0.34%)
Aug 05, 2022 45.03 45.41 44.94 45.35 3,690,147 +0.53(+1.18%)
Aug 04, 2022 45.12 45.75 44.75 44.82 5,085,125 -0.26(-0.57%)
Aug 03, 2022 44.94 45.29 44.48 45.08 3,634,127 +0.18(+0.41%)
Aug 02, 2022 45.11 45.25 44.25 44.90 4,025,339 +0.04(+0.09%)
Aug 01, 2022 44.40 45.46 44.40 44.86 4,511,665 +0.29(+0.65%)
Jul 29, 2022 43.93 44.61 43.69 44.57 4,355,501 +0.38(+0.87%)
Jul 28, 2022 44.03 44.47 43.99 44.19 3,782,499 +0.10(+0.22%)
Jul 27, 2022 44.03 44.13 43.32 44.09 4,966,080 -0.08(-0.17%)
Jul 26, 2022 43.05 44.24 42.56 44.17 7,833,783 +0.30(+0.68%)
Jul 25, 2022 44.39 44.57 43.59 43.87 6,291,850 -0.51(-1.15%)
Jul 22, 2022 44.44 44.79 44.18 44.38 4,645,444 -0.04(-0.09%)
Jul 21, 2022 45.16 45.27 43.95 44.42 5,430,131 -0.88(-1.95%)
Jul 20, 2022 45.40 45.57 44.89 45.30 5,579,059 -0.10(-0.21%)
Jul 19, 2022 46.06 46.13 45.27 45.40 4,544,510 -0.22(-0.48%)
Jul 18, 2022 46.06 46.44 45.49 45.62 3,849,375 -0.21(-0.46%)
Jul 15, 2022 45.92 46.14 45.61 45.83 3,839,297 +0.24(+0.53%)
Jul 14, 2022 45.41 45.99 44.81 45.59 5,470,920 -0.43(-0.94%)
Jul 13, 2022 45.72 46.54 45.72 46.02 5,549,288 +0.34(+0.74%)
Jul 12, 2022 45.97 46.52 45.53 45.68 4,427,887 -0.29(-0.63%)
Jul 11, 2022 46.07 46.43 45.90 45.97 3,554,902 -0.12(-0.25%)
Jul 08, 2022 47.04 47.27 45.80 46.09 4,271,938 -0.69(-1.48%)
Jul 07, 2022 45.77 46.87 45.77 46.78 5,210,644 +1.29(+2.83%)
Jul 06, 2022 45.29 45.77 45.10 45.49 4,588,676 +0.16(+0.36%)
Jul 05, 2022 46.43 46.54 44.90 45.33 4,601,868 -0.87(-1.89%)
Jul 01, 2022 45.69 46.20 45.19 46.20 4,309,686 +0.78(+1.71%)
Jun 30, 2022 45.80 46.05 45.22 45.43 6,718,882 -0.75(-1.62%)
Jun 29, 2022 46.90 47.57 46.07 46.17 4,870,240 -0.31(-0.66%)
Jun 28, 2022 47.07 47.40 46.41 46.48 3,839,432 -0.26(-0.55%)
Jun 27, 2022 46.62 47.22 46.39 46.74 4,515,477 +0.24(+0.52%)
Jun 24, 2022 46.12 46.75 45.80 46.50 11,253,088 +0.69(+1.51%)
Jun 23, 2022 46.24 46.47 45.47 45.81 6,485,955 +0.37(+0.82%)
Jun 22, 2022 46.15 46.56 45.39 45.43 5,431,525 -1.02(-2.19%)
Jun 21, 2022 44.23 46.69 44.05 46.45 9,079,157 +2.11(+4.76%)
Jun 17, 2022 48.12 48.23 43.88 44.34 22,010,376 -3.47(-7.27%)
Jun 16, 2022 46.39 48.86 46.38 47.81 13,730,500 -1.02(-2.08%)
Jun 15, 2022 48.59 49.42 48.36 48.83 6,420,126 +0.47(+0.97%)
Jun 14, 2022 48.42 49.07 48.08 48.36 5,800,537 +0.06(+0.12%)
Jun 13, 2022 48.53 48.97 48.09 48.30 5,675,709 -0.73(-1.49%)
Jun 10, 2022 48.12 49.42 47.98 49.03 5,044,934 +0.63(+1.31%)
Jun 09, 2022 49.02 49.68 48.36 48.40 4,039,469 -0.76(-1.54%)
Jun 08, 2022 50.14 50.17 49.11 49.16 4,221,129 -0.78(-1.56%)
Jun 07, 2022 49.28 49.97 49.06 49.94 3,531,696 -0.12(-0.23%)
Jun 06, 2022 50.80 50.85 50.04 50.05 3,564,574 -0.37(-0.74%)
Jun 03, 2022 50.92 51.23 50.34 50.43 3,775,063 -0.33(-0.64%)
Jun 02, 2022 49.56 50.77 49.37 50.75 4,754,086 +1.47(+2.98%)
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.