Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.92 43.99 42.68 42.75 4,131,131 -0.30(-0.69%)
Sep 29, 2022 43.91 44.11 42.48 43.05 4,558,333 -1.71(-3.82%)
Sep 28, 2022 43.70 44.99 43.44 44.76 4,055,570 +1.08(+2.48%)
Sep 27, 2022 44.22 44.51 42.95 43.67 3,731,603 +0.27(+0.62%)
Sep 26, 2022 43.10 44.41 42.99 43.41 5,744,334 -0.23(-0.52%)
Sep 23, 2022 44.44 44.51 42.67 43.63 5,854,598 -1.21(-2.70%)
Sep 22, 2022 45.73 45.91 44.30 44.85 4,205,894 -1.00(-2.19%)
Sep 21, 2022 48.05 48.32 45.81 45.85 2,999,266 -1.55(-3.27%)
Sep 20, 2022 48.61 48.87 47.19 47.40 3,860,793 -1.82(-3.70%)
Sep 19, 2022 47.43 49.27 47.41 49.22 2,809,771 +0.98(+2.04%)
Sep 16, 2022 48.40 48.49 47.08 48.24 6,346,719 -1.11(-2.26%)
Sep 15, 2022 49.58 50.31 49.00 49.35 5,408,602 -0.50(-1.00%)
Sep 14, 2022 49.94 50.26 49.14 49.85 3,525,238 +0.14(+0.28%)
Sep 13, 2022 50.30 51.02 49.39 49.71 2,898,182 -2.66(-5.09%)
Sep 12, 2022 51.80 52.71 51.57 52.37 2,155,797 +1.17(+2.29%)
Sep 09, 2022 50.32 51.33 50.28 51.20 2,145,145 +1.42(+2.86%)
Sep 08, 2022 48.57 49.89 48.32 49.78 2,098,208 +0.64(+1.29%)
Sep 07, 2022 48.09 49.45 47.34 49.14 3,026,665 +0.90(+1.88%)
Sep 06, 2022 48.78 48.92 47.20 48.24 3,623,036 -0.73(-1.48%)
Sep 02, 2022 50.77 50.77 48.60 48.96 2,341,281 -0.87(-1.76%)
Sep 01, 2022 49.45 49.86 48.02 49.84 2,400,366 -0.43(-0.85%)
Aug 31, 2022 50.49 51.08 49.98 50.27 2,653,707 -0.14(-0.28%)
Aug 30, 2022 51.36 51.49 49.74 50.41 2,300,555 -0.45(-0.88%)
Aug 29, 2022 50.64 51.73 49.36 50.85 2,441,153 -0.48(-0.93%)
Aug 26, 2022 53.84 54.20 51.34 51.33 1,393,726 -2.77(-5.13%)
Aug 25, 2022 53.19 54.10 52.75 54.10 1,179,916 +1.25(+2.37%)
Aug 24, 2022 52.33 53.28 52.22 52.85 1,165,587 +0.33(+0.62%)
Aug 23, 2022 52.62 53.45 52.39 52.52 1,582,941 -0.09(-0.17%)
Aug 22, 2022 52.69 53.04 52.06 52.61 1,720,242 -1.16(-2.16%)
Aug 19, 2022 54.54 54.82 53.40 53.78 1,850,325 -1.73(-3.12%)
Aug 18, 2022 56.10 56.20 55.20 55.51 2,158,253 -0.71(-1.26%)
Aug 17, 2022 56.01 56.67 54.99 56.21 2,470,307 -0.66(-1.15%)
Aug 16, 2022 56.69 57.34 55.96 56.87 2,005,159 -0.32(-0.56%)
Aug 15, 2022 56.17 57.25 56.03 57.19 2,139,855 +0.40(+0.70%)
Aug 12, 2022 56.67 56.85 55.91 56.79 2,042,217 +0.61(+1.09%)
Aug 11, 2022 56.06 57.05 55.72 56.18 4,193,119 +1.15(+2.09%)
Aug 10, 2022 52.92 55.03 52.92 55.03 2,968,817 +3.72(+7.25%)
Aug 09, 2022 51.99 52.07 50.70 51.31 1,695,116 -1.05(-2.01%)
Aug 08, 2022 52.45 53.33 52.04 52.36 2,428,088 +0.39(+0.74%)
Aug 05, 2022 51.88 52.58 51.63 51.97 2,325,210 -0.81(-1.54%)
Aug 04, 2022 52.93 53.44 52.01 52.79 2,672,649 -0.05(-0.09%)
Aug 03, 2022 52.32 53.42 51.36 52.84 3,890,963 +1.04(+2.01%)
Aug 02, 2022 52.91 53.46 51.50 51.79 4,555,619 -3.26(-5.92%)
Aug 01, 2022 54.11 56.00 53.91 55.06 4,083,551 +0.07(+0.13%)
Jul 29, 2022 54.97 55.77 54.75 54.99 4,611,503 +0.02(+0.04%)
Jul 28, 2022 52.55 54.99 52.36 54.97 3,395,298 +2.79(+5.34%)
Jul 27, 2022 51.04 52.37 50.92 52.18 1,678,786 +1.52(+2.99%)
Jul 26, 2022 51.50 51.73 50.20 50.66 1,470,761 -1.03(-1.99%)
Jul 25, 2022 50.83 51.83 50.65 51.70 1,816,736 +0.80(+1.58%)
Jul 22, 2022 52.15 52.97 50.56 50.89 2,251,851 -1.11(-2.14%)
Jul 21, 2022 50.60 52.15 49.57 52.00 3,122,773 +0.83(+1.63%)
Jul 20, 2022 50.08 51.48 49.87 51.17 2,252,826 +0.81(+1.61%)
Jul 19, 2022 49.15 50.40 49.11 50.36 2,725,658 +2.06(+4.27%)
Jul 18, 2022 48.77 49.30 48.12 48.29 3,362,957 +0.47(+0.97%)
Jul 15, 2022 46.27 47.91 45.57 47.83 2,797,363 +2.39(+5.26%)
Jul 14, 2022 44.88 45.51 44.02 45.44 3,370,308 -0.34(-0.74%)
Jul 13, 2022 45.26 46.28 44.50 45.78 2,287,371 -0.50(-1.07%)
Jul 12, 2022 46.87 47.92 46.23 46.27 2,278,895 -0.59(-1.27%)
Jul 11, 2022 46.54 47.07 46.17 46.87 1,826,822 -0.28(-0.59%)
Jul 08, 2022 47.94 48.37 46.69 47.14 1,754,666 -1.13(-2.34%)
Jul 07, 2022 47.57 48.76 47.57 48.27 2,737,643 +1.34(+2.85%)
Jul 06, 2022 47.50 48.23 46.13 46.94 3,116,089 -0.31(-0.65%)
Jul 05, 2022 45.19 47.28 44.45 47.24 2,085,227 +0.91(+1.97%)
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.