Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 53.82 54.48 52.12 52.71 2,014,032 -0.60(-1.13%)
Aug 30, 2022 55.96 57.26 52.85 53.31 1,927,380 -1.02(-1.88%)
Aug 29, 2022 52.81 56.23 52.07 54.33 2,058,815 +0.85(+1.59%)
Aug 26, 2022 58.14 58.51 52.33 53.48 2,646,458 -4.07(-7.07%)
Aug 25, 2022 55.68 57.69 54.36 57.55 1,857,838 +2.37(+4.30%)
Aug 24, 2022 54.98 57.82 53.82 55.18 2,572,746 +1.13(+2.09%)
Aug 23, 2022 55.71 57.06 53.99 54.05 2,689,411 -0.27(-0.50%)
Aug 22, 2022 54.96 56.15 53.13 54.32 4,330,848 -2.69(-4.72%)
Aug 19, 2022 66.04 66.38 56.43 57.01 9,421,507 -14.33(-20.09%)
Aug 18, 2022 69.01 71.83 66.14 71.34 2,924,006 +1.86(+2.68%)
Aug 17, 2022 71.09 72.84 67.43 69.48 3,779,120 -4.06(-5.52%)
Aug 16, 2022 68.40 76.35 65.02 73.54 5,200,771 +5.20(+7.61%)
Aug 15, 2022 68.10 70.40 67.15 68.34 2,145,321 -0.28(-0.41%)
Aug 12, 2022 65.20 68.78 62.82 68.62 2,788,174 +4.10(+6.35%)
Aug 11, 2022 68.02 71.62 64.06 64.52 4,451,538 -0.51(-0.78%)
Aug 10, 2022 63.58 65.10 60.72 65.03 3,544,235 +5.42(+9.09%)
Aug 09, 2022 69.86 70.18 59.31 59.61 5,555,493 -12.24(-17.04%)
Aug 08, 2022 64.36 72.86 64.22 71.85 5,579,269 +9.54(+15.31%)
Aug 05, 2022 61.50 65.05 58.25 62.31 3,841,319 -0.60(-0.95%)
Aug 04, 2022 60.48 68.11 59.28 62.91 6,842,066 -1.53(-2.37%)
Aug 03, 2022 58.11 65.97 57.37 64.44 5,543,824 +6.99(+12.17%)
Aug 02, 2022 56.32 59.33 55.36 57.45 3,413,046 +0.63(+1.11%)
Aug 01, 2022 53.50 57.37 52.12 56.82 2,844,497 +2.91(+5.40%)
Jul 29, 2022 52.35 53.98 49.61 53.91 2,960,371 +1.30(+2.47%)
Jul 28, 2022 48.96 52.87 47.19 52.61 4,021,068 +2.67(+5.35%)
Jul 27, 2022 45.58 50.01 45.52 49.94 3,550,756 +4.84(+10.73%)
Jul 26, 2022 46.65 46.94 44.93 45.10 4,075,775 -4.24(-8.59%)
Jul 25, 2022 51.74 51.74 48.89 49.34 2,329,165 -2.41(-4.66%)
Jul 22, 2022 55.61 55.85 51.54 51.75 2,669,875 -5.31(-9.31%)
Jul 21, 2022 55.97 58.55 54.31 57.06 2,961,655 +0.63(+1.12%)
Jul 20, 2022 54.72 57.43 54.17 56.43 2,818,570 +2.22(+4.10%)
Jul 19, 2022 53.22 54.57 50.92 54.21 2,090,117 +2.00(+3.83%)
Jul 18, 2022 52.87 56.96 51.83 52.21 2,858,320 +0.21(+0.40%)
Jul 15, 2022 49.84 52.15 49.43 52.00 2,542,962 +2.87(+5.84%)
Jul 14, 2022 50.40 50.55 48.21 49.13 1,988,041 -1.08(-2.15%)
Jul 13, 2022 48.75 52.62 47.67 50.21 2,392,495 -0.55(-1.08%)
Jul 12, 2022 50.59 52.30 49.66 50.76 2,612,107 +0.74(+1.48%)
Jul 11, 2022 54.11 55.00 49.90 50.02 2,752,291 -5.29(-9.56%)
Jul 08, 2022 55.96 57.62 53.48 55.31 4,447,125 -2.63(-4.54%)
Jul 07, 2022 51.81 58.04 51.70 57.94 3,352,865 +5.72(+10.95%)
Jul 06, 2022 53.05 55.43 50.68 52.22 4,017,071 -1.46(-2.72%)
Jul 05, 2022 44.91 53.75 43.36 53.68 5,502,911 +8.36(+18.45%)
Jul 01, 2022 43.71 46.36 43.39 45.32 2,843,591 +1.76(+4.04%)
Jun 30, 2022 46.72 47.10 43.31 43.56 5,176,960 -4.61(-9.57%)
Jun 29, 2022 49.31 50.10 47.59 48.17 2,983,840 -2.15(-4.27%)
Jun 28, 2022 55.24 56.26 50.25 50.32 2,747,972 -5.38(-9.66%)
Jun 27, 2022 60.06 61.15 54.14 55.70 3,456,320 -3.65(-6.15%)
Jun 24, 2022 54.88 59.40 54.88 59.35 5,022,576 +5.19(+9.58%)
Jun 23, 2022 48.50 54.20 47.82 54.16 4,934,918 +6.16(+12.83%)
Jun 22, 2022 44.62 48.42 44.62 48.00 3,235,366 +3.03(+6.74%)
Jun 21, 2022 46.18 47.86 44.83 44.97 2,991,336 -0.83(-1.81%)
Jun 17, 2022 45.18 46.80 44.72 45.80 4,070,803 +1.62(+3.67%)
Jun 16, 2022 45.98 46.84 43.72 44.18 2,563,547 -4.43(-9.11%)
Jun 15, 2022 48.07 50.60 47.43 48.61 2,937,522 +1.47(+3.12%)
Jun 14, 2022 48.44 49.22 46.02 47.14 2,758,996 -0.82(-1.71%)
Jun 13, 2022 48.03 51.00 47.31 47.96 4,225,860 -3.59(-6.96%)
Jun 10, 2022 52.50 53.28 49.75 51.55 3,563,103 -2.45(-4.54%)
Jun 09, 2022 56.29 56.85 53.16 54.00 3,336,116 -2.58(-4.56%)
Jun 08, 2022 55.12 58.42 55.12 56.58 3,364,895 +1.86(+3.40%)
Jun 07, 2022 54.31 55.42 51.79 54.72 2,593,412 -2.12(-3.73%)
Jun 06, 2022 59.60 60.55 56.15 56.84 2,597,819 -1.46(-2.50%)
Jun 03, 2022 61.27 61.68 57.70 58.30 3,879,982 -5.47(-8.58%)
Jun 02, 2022 59.26 65.69 57.47 63.77 4,543,519 +6.47(+11.29%)
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.