Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 50.26 50.47 49.35 49.66 4,613,225 -0.52(-1.04%)
Aug 28, 2025 50.26 50.26 49.84 50.18 3,719,561 -0.02(-0.04%)
Aug 27, 2025 49.91 50.27 49.59 50.20 4,042,427 +0.24(+0.48%)
Aug 26, 2025 50.08 50.43 49.50 49.96 7,482,725 -0.31(-0.62%)
Aug 25, 2025 50.02 50.63 50.02 50.27 5,859,163 -0.12(-0.24%)
Aug 22, 2025 49.46 50.60 49.33 50.39 5,442,732 +1.25(+2.54%)
Aug 21, 2025 49.36 49.74 48.82 49.14 5,184,902 -0.40(-0.81%)
Aug 20, 2025 49.97 50.06 49.26 49.54 6,320,097 -0.36(-0.72%)
Aug 19, 2025 49.10 49.94 49.06 49.90 6,881,497 +0.79(+1.61%)
Aug 18, 2025 48.83 49.19 48.54 49.11 4,540,770 +0.23(+0.47%)
Aug 15, 2025 49.08 49.20 48.53 48.88 5,848,228 +0.19(+0.39%)
Aug 14, 2025 49.14 49.23 48.68 48.69 5,337,902 -0.52(-1.06%)
Aug 13, 2025 48.43 49.26 48.37 49.21 4,833,799 +0.76(+1.57%)
Aug 12, 2025 48.01 48.54 47.56 48.45 4,588,028 +0.61(+1.28%)
Aug 11, 2025 48.10 48.21 47.23 47.84 4,900,068 -0.15(-0.31%)
Aug 08, 2025 47.47 48.38 47.30 47.99 5,070,700 +0.51(+1.07%)
Aug 07, 2025 47.38 47.53 46.67 47.48 8,854,111 +0.69(+1.47%)
Aug 06, 2025 45.74 46.90 45.70 46.79 6,309,573 +1.35(+2.97%)
Aug 05, 2025 45.43 45.67 45.17 45.44 4,055,518 +0.07(+0.15%)
Aug 04, 2025 45.52 45.80 44.97 45.37 5,410,142 -0.07(-0.15%)
Aug 01, 2025 45.85 45.91 44.87 45.44 7,660,914 -0.69(-1.50%)
Jul 31, 2025 46.10 46.76 45.89 46.13 8,679,242 -0.28(-0.60%)
Jul 30, 2025 46.57 46.88 46.06 46.41 5,814,119 -0.19(-0.41%)
Jul 29, 2025 46.73 46.86 46.38 46.60 5,711,783 +0.02(+0.04%)
Jul 28, 2025 47.32 47.39 46.54 46.58 5,804,372 -0.95(-1.99%)
Jul 25, 2025 47.83 47.87 47.03 47.53 5,534,609 -0.18(-0.38%)
Jul 24, 2025 47.17 47.78 47.02 47.70 5,007,630 +0.50(+1.05%)
Jul 23, 2025 47.00 47.40 46.92 47.21 5,992,141 +0.35(+0.74%)
Jul 22, 2025 45.80 46.89 45.69 46.86 6,102,817 +1.05(+2.30%)
Jul 21, 2025 45.81 46.31 45.66 45.80 5,961,543 -0.04(-0.09%)
Jul 18, 2025 45.98 46.08 45.43 45.84 7,664,297 +0.18(+0.39%)
Jul 17, 2025 45.49 45.74 44.91 45.66 10,625,468 +0.28(+0.61%)
Jul 16, 2025 44.91 45.41 44.67 45.39 7,145,255 +0.47(+1.04%)
Jul 15, 2025 44.95 45.37 44.49 44.92 8,407,545 +0.06(+0.13%)
Jul 14, 2025 44.08 45.82 43.58 44.86 18,619,832 +1.79(+4.16%)
Jul 11, 2025 43.35 43.45 42.77 43.07 7,438,925 -0.29(-0.67%)
Jul 10, 2025 43.20 43.79 43.10 43.36 6,182,435 +0.16(+0.37%)
Jul 09, 2025 42.80 43.29 42.42 43.20 6,885,540 +0.56(+1.31%)
Jul 08, 2025 42.22 42.74 42.07 42.64 6,564,709 +0.37(+0.87%)
Jul 07, 2025 42.95 43.07 42.17 42.27 5,897,266 -0.66(-1.53%)
Jul 03, 2025 42.56 43.01 42.42 42.93 2,973,214 +0.45(+1.05%)
Jul 02, 2025 42.52 42.60 42.04 42.48 5,116,521 -0.18(-0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.