Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 50.99 51.16 50.69 50.80 23,065 -0.02(-0.04%)
Aug 30, 2022 51.28 51.28 50.65 50.82 26,127 -0.41(-0.80%)
Aug 29, 2022 51.28 51.32 51.05 51.23 12,699 -0.23(-0.45%)
Aug 26, 2022 52.45 52.54 51.44 51.46 31,644 -0.99(-1.88%)
Aug 25, 2022 52.15 52.47 52.15 52.45 24,633 +0.54(+1.03%)
Aug 24, 2022 51.83 52.19 51.83 51.91 20,005 -0.13(-0.24%)
Aug 23, 2022 51.84 52.12 51.84 52.04 29,673 -0.01(-0.02%)
Aug 22, 2022 52.45 52.45 51.92 52.05 18,240 -0.75(-1.42%)
Aug 19, 2022 53.10 53.10 52.64 52.80 23,740 -0.36(-0.68%)
Aug 18, 2022 53.14 53.32 53.08 53.16 17,376 +0.02(+0.04%)
Aug 17, 2022 53.31 53.34 53.00 53.14 44,645 -0.30(-0.57%)
Aug 16, 2022 53.35 53.62 53.27 53.44 29,767 -0.20(-0.38%)
Aug 15, 2022 53.22 53.65 53.22 53.65 45,400 +0.30(+0.56%)
Aug 12, 2022 52.91 53.35 52.91 53.35 33,814 +0.53(+1.00%)
Aug 11, 2022 53.10 53.30 52.76 52.82 76,939 -0.02(-0.04%)
Aug 10, 2022 52.69 52.95 52.69 52.84 30,476 +0.61(+1.17%)
Aug 09, 2022 52.30 52.30 52.07 52.23 46,688 -0.36(-0.69%)
Aug 08, 2022 52.76 52.91 52.40 52.60 44,438 -0.10(-0.19%)
Aug 05, 2022 52.36 52.72 52.36 52.69 20,216 -0.03(-0.06%)
Aug 04, 2022 52.78 52.83 52.53 52.72 29,712 +0.11(+0.20%)
Aug 03, 2022 52.22 52.74 52.22 52.61 37,598 +0.56(+1.07%)
Aug 02, 2022 51.87 52.22 51.79 52.06 24,472 -0.04(-0.07%)
Aug 01, 2022 51.96 52.29 51.94 52.10 97,052 -0.05(-0.09%)
Jul 29, 2022 51.73 52.15 51.70 52.15 38,653 +0.50(+0.96%)
Jul 28, 2022 51.41 51.65 51.03 51.65 68,848 +0.41(+0.80%)
Jul 27, 2022 50.77 51.40 50.71 51.24 57,847 +0.92(+1.82%)
Jul 26, 2022 50.43 50.45 50.23 50.32 14,167 -0.50(-0.98%)
Jul 25, 2022 50.88 50.88 50.61 50.82 13,822 -0.14(-0.27%)
Jul 22, 2022 51.27 51.34 50.78 50.96 59,836 -0.47(-0.91%)
Jul 21, 2022 51.00 51.44 50.82 51.43 28,807 +0.51(+1.00%)
Jul 20, 2022 50.69 51.09 50.60 50.92 44,922 +0.41(+0.81%)
Jul 19, 2022 50.19 50.68 50.03 50.51 92,693 +0.58(+1.15%)
Jul 18, 2022 50.31 50.40 49.82 49.93 24,042 -0.21(-0.43%)
Jul 15, 2022 50.11 50.15 49.84 50.15 34,893 +0.47(+0.95%)
Jul 14, 2022 49.23 49.70 49.06 49.68 52,038 +0.05(+0.09%)
Jul 13, 2022 49.12 49.66 49.12 49.63 30,668 -0.04(-0.08%)
Jul 12, 2022 50.05 50.05 49.47 49.67 17,043 -0.12(-0.24%)
Jul 11, 2022 50.24 50.24 49.79 49.79 10,698 -0.64(-1.27%)
Jul 08, 2022 50.11 50.48 50.03 50.43 24,012 +0.15(+0.29%)
Jul 07, 2022 49.74 50.39 49.74 50.28 25,412 +0.58(+1.18%)
Jul 06, 2022 49.72 49.98 49.52 49.70 26,277 +0.14(+0.28%)
Jul 05, 2022 48.82 49.60 48.82 49.56 47,084 +0.42(+0.85%)
Jul 01, 2022 48.82 49.26 48.82 49.14 31,005 +0.17(+0.34%)
Jun 30, 2022 49.02 49.36 48.72 48.98 33,841 -0.51(-1.02%)
Jun 29, 2022 49.19 49.49 49.19 49.49 85,282 +0.21(+0.44%)
Jun 28, 2022 50.13 50.31 49.27 49.27 26,225 -0.71(-1.42%)
Jun 27, 2022 50.20 50.28 49.98 49.98 44,219 -0.21(-0.43%)
Jun 24, 2022 49.66 50.35 49.66 50.20 24,439 +0.81(+1.64%)
Jun 23, 2022 49.44 49.50 49.13 49.39 25,322 +0.32(+0.66%)
Jun 22, 2022 48.97 49.40 48.97 49.07 17,834 -0.13(-0.26%)
Jun 21, 2022 48.88 49.34 48.88 49.19 24,148 +0.71(+1.47%)
Jun 17, 2022 48.48 48.73 48.23 48.48 27,354 +0.12(+0.24%)
Jun 16, 2022 48.51 48.60 48.12 48.36 33,593 -0.77(-1.57%)
Jun 15, 2022 48.82 49.53 48.82 49.13 51,311 +0.57(+1.16%)
Jun 14, 2022 48.89 48.89 48.46 48.57 32,738 -0.14(-0.28%)
Jun 13, 2022 49.20 49.20 48.56 48.71 59,816 -1.14(-2.29%)
Jun 10, 2022 50.09 50.09 49.75 49.85 15,567 -0.84(-1.65%)
Jun 09, 2022 51.02 51.43 50.68 50.68 15,604 -0.55(-1.07%)
Jun 08, 2022 51.61 51.64 51.23 51.23 17,646 -0.22(-0.44%)
Jun 07, 2022 50.90 51.56 50.90 51.45 19,981 +0.04(+0.08%)
Jun 06, 2022 51.70 51.74 51.18 51.42 14,328 +0.16(+0.30%)
Jun 03, 2022 51.34 51.53 51.10 51.26 36,616 -0.62(-1.20%)
Jun 02, 2022 50.99 52.01 50.98 51.88 18,899 +0.64(+1.24%)
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.