Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 47.96 48.19 47.48 47.49 987,243 -0.59(-1.23%)
Aug 30, 2022 49.00 49.11 48.01 48.08 1,373,526 -0.87(-1.77%)
Aug 29, 2022 48.69 49.10 48.51 48.95 902,016 +0.09(+0.18%)
Aug 26, 2022 49.69 49.76 48.82 48.86 832,979 -0.78(-1.57%)
Aug 25, 2022 49.38 49.70 49.06 49.64 733,010 +0.27(+0.54%)
Aug 24, 2022 49.53 49.70 49.13 49.37 1,156,693 -0.20(-0.40%)
Aug 23, 2022 49.47 49.70 49.17 49.57 1,023,722 +0.13(+0.26%)
Aug 22, 2022 49.96 50.01 49.24 49.44 901,552 -0.62(-1.24%)
Aug 19, 2022 49.66 50.08 49.61 50.06 628,901 +0.24(+0.47%)
Aug 18, 2022 50.00 50.08 49.65 49.83 1,561,187 -0.18(-0.35%)
Aug 17, 2022 50.02 50.18 49.79 50.00 791,430 -0.31(-0.61%)
Aug 16, 2022 49.58 50.36 49.48 50.31 868,983 +0.83(+1.67%)
Aug 15, 2022 49.27 49.50 49.01 49.48 985,206 -0.26(-0.52%)
Aug 12, 2022 49.63 49.77 49.21 49.74 1,331,922 +0.16(+0.32%)
Aug 11, 2022 50.02 50.20 49.52 49.58 1,129,028 -0.11(-0.22%)
Aug 10, 2022 49.31 49.77 49.29 49.69 914,488 +0.74(+1.51%)
Aug 09, 2022 48.83 49.05 48.61 48.95 1,158,134 +0.17(+0.34%)
Aug 08, 2022 48.85 49.22 48.54 48.78 1,177,291 +0.24(+0.49%)
Aug 05, 2022 48.77 49.04 47.98 48.55 1,493,614 -0.51(-1.04%)
Aug 04, 2022 48.94 49.52 48.67 49.06 993,169 +0.21(+0.42%)
Aug 03, 2022 49.12 49.26 48.60 48.85 948,577 -0.20(-0.40%)
Aug 02, 2022 49.66 49.71 49.00 49.05 922,215 -0.66(-1.33%)
Aug 01, 2022 49.72 49.82 49.43 49.71 701,563 -0.08(-0.16%)
Jul 29, 2022 49.49 49.97 49.43 49.79 940,377 +0.34(+0.68%)
Jul 28, 2022 48.71 49.56 48.67 49.45 970,260 +0.72(+1.48%)
Jul 27, 2022 48.62 48.94 48.39 48.73 999,432 +0.28(+0.57%)
Jul 26, 2022 48.35 48.63 48.15 48.46 956,285 -0.04(-0.08%)
Jul 25, 2022 48.51 48.80 48.29 48.50 1,299,935 +0.11(+0.22%)
Jul 22, 2022 48.17 48.48 47.93 48.39 1,308,955 +0.12(+0.24%)
Jul 21, 2022 48.12 48.46 48.03 48.27 1,092,993 -0.15(-0.31%)
Jul 20, 2022 48.78 48.88 48.32 48.42 857,262 -0.29(-0.59%)
Jul 19, 2022 48.47 48.82 48.32 48.70 820,861 +0.61(+1.27%)
Jul 18, 2022 48.37 48.63 47.96 48.09 932,621 +0.02(+0.04%)
Jul 15, 2022 48.60 48.65 47.97 48.07 1,068,402 -0.05(-0.10%)
Jul 14, 2022 47.93 48.38 47.53 48.12 1,424,227 -0.69(-1.41%)
Jul 13, 2022 48.02 48.94 47.87 48.81 1,891,969 +0.74(+1.54%)
Jul 12, 2022 48.00 48.28 47.81 48.07 1,100,464 +0.02(+0.04%)
Jul 11, 2022 48.11 48.33 47.95 48.05 881,493 -0.26(-0.53%)
Jul 08, 2022 48.39 48.71 48.10 48.31 918,591 -0.16(-0.33%)
Jul 07, 2022 48.56 48.68 48.17 48.47 759,666 +0.23(+0.47%)
Jul 06, 2022 48.15 48.36 47.92 48.24 914,893 +0.07(+0.14%)
Jul 05, 2022 48.38 48.53 47.07 48.17 1,288,534 -0.95(-1.93%)
Jul 01, 2022 48.46 49.30 48.23 49.12 1,304,983 +0.66(+1.36%)
Jun 30, 2022 48.10 48.61 47.97 48.46 1,206,017 -0.03(-0.06%)
Jun 29, 2022 48.35 48.61 48.15 48.49 1,332,760 +0.23(+0.47%)
Jun 28, 2022 48.86 49.09 48.22 48.26 1,278,314 -0.34(-0.69%)
Jun 27, 2022 48.38 48.75 48.18 48.60 1,145,715 +0.24(+0.49%)
Jun 24, 2022 47.53 48.37 47.39 48.36 1,368,404 +1.19(+2.53%)
Jun 23, 2022 47.05 47.56 46.95 47.17 1,830,613 -0.12(-0.25%)
Jun 22, 2022 47.26 47.79 47.00 47.29 1,711,649 -0.46(-0.97%)
Jun 21, 2022 47.49 47.94 47.31 47.75 1,749,441 +0.88(+1.87%)
Jun 17, 2022 46.74 47.15 46.56 46.87 2,203,869 +0.05(+0.11%)
Jun 16, 2022 48.20 48.24 46.79 46.82 1,901,096 -1.94(-3.98%)
Jun 15, 2022 48.43 48.93 47.92 48.76 2,044,374 +0.51(+1.06%)
Jun 14, 2022 49.72 49.72 48.15 48.25 4,066,225 -1.51(-3.03%)
Jun 13, 2022 50.43 50.57 49.61 49.76 3,891,779 -1.27(-2.49%)
Jun 10, 2022 51.20 51.29 50.84 51.03 1,073,713 -0.71(-1.37%)
Jun 09, 2022 52.55 52.84 51.73 51.74 1,981,271 -0.92(-1.75%)
Jun 08, 2022 53.44 53.44 52.49 52.66 1,284,513 -0.88(-1.65%)
Jun 07, 2022 52.62 53.57 52.58 53.55 955,845 +0.83(+1.57%)
Jun 06, 2022 52.97 53.31 52.72 52.72 663,486 -0.20(-0.39%)
Jun 03, 2022 53.18 53.33 52.83 52.93 648,086 -0.35(-0.66%)
Jun 02, 2022 52.83 53.32 52.43 53.28 912,988 +0.60(+1.14%)
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.