Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 43.66 44.30 43.52 43.53 8,433,444 -0.15(-0.34%)
Aug 30, 2022 44.58 44.72 43.50 43.68 4,574,650 -0.93(-2.09%)
Aug 29, 2022 44.00 44.98 43.86 44.61 5,092,058 +0.29(+0.65%)
Aug 26, 2022 45.67 45.74 44.28 44.32 7,647,743 -1.10(-2.42%)
Aug 25, 2022 45.29 45.54 44.89 45.42 7,529,986 +0.33(+0.73%)
Aug 24, 2022 44.57 45.15 44.54 45.10 8,541,834 +0.42(+0.93%)
Aug 23, 2022 44.88 44.97 44.32 44.68 7,222,753 -0.28(-0.62%)
Aug 22, 2022 45.54 45.63 44.83 44.96 3,942,757 -0.78(-1.71%)
Aug 19, 2022 45.86 46.09 45.64 45.74 7,305,729 -0.17(-0.37%)
Aug 18, 2022 45.92 46.31 45.74 45.91 6,904,866 +0.06(+0.13%)
Aug 17, 2022 46.02 46.14 45.59 45.85 5,609,827 -0.44(-0.94%)
Aug 16, 2022 46.25 46.82 46.17 46.29 5,155,428 -0.01(-0.02%)
Aug 15, 2022 45.63 46.35 45.62 46.30 4,635,227 +0.53(+1.15%)
Aug 12, 2022 45.11 45.86 45.10 45.77 4,914,949 +0.80(+1.78%)
Aug 11, 2022 44.86 45.56 44.71 44.97 4,317,926 +0.17(+0.37%)
Aug 10, 2022 44.83 44.95 44.13 44.80 5,066,384 +0.13(+0.29%)
Aug 09, 2022 44.41 44.85 44.25 44.68 5,000,660 +0.41(+0.93%)
Aug 08, 2022 44.65 44.80 43.99 44.26 4,060,872 +0.21(+0.47%)
Aug 05, 2022 44.28 44.87 42.61 44.06 11,816,555 -0.29(-0.64%)
Aug 04, 2022 43.78 44.64 43.72 44.34 7,054,969 +0.74(+1.69%)
Aug 03, 2022 43.56 44.27 43.26 43.60 10,866,531 -1.50(-3.32%)
Aug 02, 2022 45.54 45.78 45.02 45.10 5,386,241 -0.28(-0.61%)
Aug 01, 2022 45.67 45.86 44.79 45.37 5,776,380 -0.37(-0.82%)
Jul 29, 2022 45.29 46.00 45.29 45.75 4,656,236 +0.22(+0.48%)
Jul 28, 2022 44.31 45.56 44.10 45.53 8,305,952 +1.78(+4.07%)
Jul 27, 2022 43.83 43.96 43.31 43.75 7,423,508 -0.24(-0.54%)
Jul 26, 2022 43.92 44.25 43.64 43.99 4,731,205 +0.28(+0.63%)
Jul 25, 2022 43.40 43.85 43.18 43.71 3,619,505 +0.39(+0.91%)
Jul 22, 2022 42.79 43.39 42.78 43.32 4,187,614 +0.75(+1.76%)
Jul 21, 2022 42.48 42.59 42.05 42.57 6,300,441 +0.16(+0.37%)
Jul 20, 2022 43.20 43.42 42.40 42.41 8,900,283 -0.59(-1.37%)
Jul 19, 2022 43.51 43.64 42.92 43.00 7,321,851 -0.06(-0.14%)
Jul 18, 2022 43.59 43.81 43.04 43.06 3,728,711 -0.46(-1.06%)
Jul 15, 2022 43.60 43.89 42.94 43.52 4,984,771 +0.08(+0.18%)
Jul 14, 2022 42.21 43.51 42.06 43.45 4,576,146 +0.54(+1.26%)
Jul 13, 2022 42.97 43.55 42.78 42.90 4,974,462 -0.62(-1.42%)
Jul 12, 2022 43.67 44.25 43.30 43.52 4,062,082 -0.20(-0.45%)
Jul 11, 2022 43.53 43.83 43.04 43.72 3,910,431 +0.14(+0.32%)
Jul 08, 2022 43.85 43.99 43.30 43.58 3,508,048 -0.10(-0.23%)
Jul 07, 2022 44.10 44.41 43.64 43.68 4,628,047 +0.13(+0.29%)
Jul 06, 2022 43.44 44.00 42.85 43.55 4,690,584 +0.63(+1.47%)
Jul 05, 2022 45.11 45.17 42.06 42.92 8,195,624 -2.41(-5.32%)
Jul 01, 2022 44.48 45.39 44.42 45.34 7,817,484 +0.74(+1.65%)
Jun 30, 2022 43.45 44.93 43.18 44.60 10,849,505 +0.96(+2.21%)
Jun 29, 2022 43.24 43.76 43.23 43.63 4,911,920 +0.45(+1.05%)
Jun 28, 2022 43.27 43.70 42.90 43.18 5,959,374 -0.01(-0.02%)
Jun 27, 2022 42.52 43.45 42.40 43.19 4,537,770 +0.59(+1.39%)
Jun 24, 2022 41.64 42.67 41.43 42.60 7,288,736 +1.04(+2.51%)
Jun 23, 2022 41.28 41.74 41.14 41.56 4,997,617 +0.53(+1.30%)
Jun 22, 2022 40.61 41.49 40.45 41.02 6,017,880 +0.09(+0.22%)
Jun 21, 2022 40.57 41.22 40.36 40.94 6,525,786 +0.68(+1.69%)
Jun 17, 2022 40.73 40.95 39.53 40.26 14,875,118 -0.31(-0.75%)
Jun 16, 2022 40.85 41.06 40.11 40.56 7,978,397 -1.02(-2.46%)
Jun 15, 2022 41.98 42.35 40.99 41.59 7,688,317 -0.05(-0.12%)
Jun 14, 2022 43.11 43.21 41.06 41.64 9,261,888 -1.35(-3.14%)
Jun 13, 2022 44.54 44.72 42.83 42.98 8,224,882 -2.29(-5.06%)
Jun 10, 2022 45.38 45.68 44.97 45.28 6,733,936 -0.64(-1.39%)
Jun 09, 2022 47.16 47.38 45.79 45.92 5,349,751 -1.49(-3.13%)
Jun 08, 2022 48.15 48.44 47.29 47.40 5,616,187 -0.87(-1.79%)
Jun 07, 2022 47.81 48.35 47.53 48.27 4,124,664 +0.49(+1.03%)
Jun 06, 2022 48.32 48.36 47.66 47.78 4,527,116 -0.18(-0.37%)
Jun 03, 2022 47.96 48.41 47.96 47.95 4,517,225 -0.26(-0.53%)
Jun 02, 2022 48.69 48.70 47.31 48.21 5,306,440 -0.20(-0.41%)
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.