Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 34.81 35.74 33.55 33.66 9,024,634 -1.77(-5.00%)
Sep 29, 2022 37.15 37.55 34.27 35.43 13,164,393 +0.20(+0.57%)
Sep 28, 2022 34.68 35.53 33.70 35.23 9,904,332 +0.53(+1.53%)
Sep 27, 2022 35.04 35.84 34.40 34.70 8,345,058 +0.23(+0.67%)
Sep 26, 2022 35.09 36.02 34.34 34.47 7,278,635 -1.04(-2.93%)
Sep 23, 2022 35.90 36.32 35.11 35.51 8,163,853 -2.01(-5.36%)
Sep 22, 2022 39.94 40.39 37.48 37.52 9,867,250 -1.89(-4.80%)
Sep 21, 2022 43.50 43.87 39.37 39.41 11,716,133 -4.12(-9.46%)
Sep 20, 2022 43.58 43.80 42.70 43.53 5,022,485 -1.10(-2.46%)
Sep 19, 2022 41.25 45.12 41.09 44.63 6,565,217 +2.17(+5.11%)
Sep 16, 2022 43.10 43.76 41.61 42.46 11,518,768 -0.68(-1.58%)
Sep 15, 2022 44.57 45.54 43.01 43.14 8,564,541 -1.67(-3.73%)
Sep 14, 2022 49.10 49.47 44.03 44.81 13,371,664 -5.48(-10.90%)
Sep 13, 2022 50.34 52.44 49.83 50.29 4,331,624 -2.05(-3.92%)
Sep 12, 2022 53.40 53.79 51.56 52.34 5,282,983 -0.28(-0.53%)
Sep 09, 2022 50.40 53.07 50.27 52.62 7,269,574 +3.76(+7.70%)
Sep 08, 2022 47.98 48.94 47.15 48.86 5,264,385 +1.20(+2.52%)
Sep 07, 2022 47.02 48.07 46.12 47.66 5,242,713 -0.25(-0.52%)
Sep 06, 2022 49.66 50.52 47.45 47.91 6,796,829 -1.34(-2.72%)
Sep 02, 2022 49.28 50.35 48.93 49.25 3,963,157 +1.17(+2.43%)
Sep 01, 2022 47.69 48.41 46.10 48.08 5,970,712 -1.40(-2.83%)
Aug 31, 2022 50.33 50.61 48.89 49.48 5,648,715 -1.31(-2.58%)
Aug 30, 2022 54.89 54.89 50.03 50.79 7,756,998 -4.71(-8.49%)
Aug 29, 2022 55.17 56.88 54.67 55.50 5,515,777 -0.34(-0.61%)
Aug 26, 2022 57.67 58.23 55.20 55.84 5,506,860 -1.08(-1.90%)
Aug 25, 2022 55.19 57.00 54.40 56.92 4,968,341 +2.49(+4.57%)
Aug 24, 2022 52.11 54.46 51.77 54.43 4,937,452 +1.34(+2.52%)
Aug 23, 2022 51.06 53.88 50.67 53.09 5,268,959 +2.82(+5.61%)
Aug 22, 2022 50.00 50.95 49.06 50.27 4,340,017 -0.74(-1.45%)
Aug 19, 2022 52.53 52.78 50.69 51.01 4,467,151 -2.83(-5.26%)
Aug 18, 2022 52.57 54.20 52.36 53.84 4,021,300 +1.86(+3.58%)
Aug 17, 2022 52.03 52.44 51.29 51.98 4,020,362 -1.14(-2.15%)
Aug 16, 2022 52.80 53.89 52.59 53.12 4,924,016 +1.42(+2.75%)
Aug 15, 2022 50.59 52.18 49.93 51.70 4,224,996 -1.06(-2.01%)
Aug 12, 2022 52.40 53.43 51.77 52.76 4,262,687 -0.51(-0.96%)
Aug 11, 2022 54.27 55.63 53.12 53.27 4,923,879 +0.32(+0.60%)
Aug 10, 2022 51.32 53.45 50.80 52.95 5,677,091 +2.57(+5.10%)
Aug 09, 2022 49.45 50.74 49.26 50.38 4,723,448 +1.73(+3.56%)
Aug 08, 2022 49.65 50.40 48.47 48.65 4,225,498 -0.87(-1.76%)
Aug 05, 2022 47.49 51.35 47.45 49.52 5,074,795 +1.67(+3.49%)
Aug 04, 2022 48.54 49.64 47.20 47.85 4,494,551 -0.64(-1.32%)
Aug 03, 2022 48.67 48.85 47.52 48.49 4,378,117 +0.15(+0.31%)
Aug 02, 2022 47.84 49.56 47.26 48.34 4,684,961 +0.06(+0.12%)
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.