Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.26 43.51 42.18 42.51 1,772,831 +0.25(+0.58%)
Sep 29, 2022 42.87 42.88 41.27 42.26 2,199,564 -0.93(-2.16%)
Sep 28, 2022 43.28 43.54 42.79 43.20 1,015,234 +0.22(+0.50%)
Sep 27, 2022 43.63 44.00 42.44 42.98 1,081,175 -0.28(-0.64%)
Sep 26, 2022 43.73 43.97 42.57 43.26 1,610,914 -0.72(-1.63%)
Sep 23, 2022 44.35 44.58 43.13 43.98 1,621,703 -0.89(-1.97%)
Sep 22, 2022 46.19 46.40 44.28 44.86 1,932,552 -1.41(-3.04%)
Sep 21, 2022 47.04 47.42 46.27 46.27 1,755,022 -0.49(-1.05%)
Sep 20, 2022 47.80 47.98 46.46 46.76 1,768,539 -1.24(-2.58%)
Sep 19, 2022 47.95 48.48 47.80 48.00 1,616,110 -0.41(-0.85%)
Sep 16, 2022 48.60 48.95 47.75 48.41 2,687,785 -0.35(-0.73%)
Sep 15, 2022 48.17 48.91 47.96 48.77 1,565,962 +0.28(+0.57%)
Sep 14, 2022 47.94 49.22 47.82 48.49 1,668,402 +0.74(+1.54%)
Sep 13, 2022 47.81 48.21 47.43 47.75 1,569,381 -0.79(-1.64%)
Sep 12, 2022 48.15 49.41 47.75 48.55 1,132,395 +0.78(+1.64%)
Sep 09, 2022 47.59 48.12 47.55 47.76 1,036,511 +0.54(+1.14%)
Sep 08, 2022 47.27 47.28 46.63 47.22 739,879 -0.12(-0.25%)
Sep 07, 2022 46.78 47.47 46.51 47.34 713,055 +0.55(+1.17%)
Sep 06, 2022 46.81 46.91 46.29 46.79 1,722,992 +0.13(+0.27%)
Sep 02, 2022 47.68 47.68 46.52 46.66 711,707 -0.69(-1.45%)
Sep 01, 2022 47.18 47.47 46.92 47.35 833,422 -0.04(-0.08%)
Aug 31, 2022 47.63 48.08 47.09 47.39 994,069 -0.29(-0.62%)
Aug 30, 2022 48.68 48.75 47.47 47.68 940,154 -1.10(-2.25%)
Aug 29, 2022 48.65 49.09 47.85 48.78 1,051,612 -0.34(-0.70%)
Aug 26, 2022 50.58 50.74 48.99 49.13 609,402 -1.44(-2.85%)
Aug 25, 2022 50.37 50.82 50.30 50.57 739,157 +0.53(+1.06%)
Aug 24, 2022 49.90 50.16 49.70 50.04 640,387 +0.21(+0.41%)
Aug 23, 2022 49.66 50.43 49.51 49.83 718,292 -0.24(-0.47%)
Aug 22, 2022 50.38 50.55 49.88 50.07 1,235,270 -0.91(-1.79%)
Aug 19, 2022 51.10 51.34 50.68 50.98 1,659,236 -0.30(-0.59%)
Aug 18, 2022 51.49 51.74 51.15 51.28 1,417,830 -0.07(-0.13%)
Aug 17, 2022 51.24 51.77 51.10 51.35 1,321,767 -0.42(-0.81%)
Aug 16, 2022 51.93 52.79 51.57 51.77 842,783 -0.27(-0.53%)
Aug 15, 2022 51.48 52.32 51.22 52.05 1,111,217 +0.31(+0.61%)
Aug 12, 2022 50.75 51.78 50.32 51.74 937,805 +1.18(+2.33%)
Aug 11, 2022 50.69 51.94 50.50 50.56 1,132,880 -0.11(-0.21%)
Aug 10, 2022 49.94 50.77 49.89 50.67 629,906 +1.30(+2.64%)
Aug 09, 2022 49.82 50.19 49.14 49.36 1,078,876 -0.36(-0.73%)
Aug 08, 2022 50.38 50.80 49.40 49.72 926,481 -0.24(-0.47%)
Aug 05, 2022 49.15 49.98 49.15 49.96 1,079,078 +0.26(+0.53%)
Aug 04, 2022 49.12 49.84 48.53 49.70 1,352,012 +0.27(+0.56%)
Aug 03, 2022 51.91 51.91 49.19 49.42 1,743,166 -2.00(-3.89%)
Aug 02, 2022 50.93 52.37 49.22 51.42 2,926,741 -0.09(-0.17%)
Aug 01, 2022 52.10 52.37 51.37 51.51 1,251,522 -0.72(-1.37%)
Jul 29, 2022 51.47 52.46 51.25 52.23 1,319,992 +0.81(+1.58%)
Jul 28, 2022 50.76 51.80 50.34 51.41 910,335 +1.13(+2.24%)
Jul 27, 2022 50.26 50.92 49.70 50.28 739,660 -0.14(-0.27%)
Jul 26, 2022 50.34 50.69 50.09 50.42 790,552 +0.35(+0.71%)
Jul 25, 2022 49.17 50.18 49.05 50.07 693,867 +0.51(+1.03%)
Jul 22, 2022 49.74 49.99 49.08 49.56 694,076 +0.11(+0.22%)
Jul 21, 2022 48.68 49.53 48.42 49.45 863,221 +0.79(+1.63%)
Jul 20, 2022 49.21 49.52 48.27 48.65 1,588,966 -0.30(-0.62%)
Jul 19, 2022 47.32 49.15 47.32 48.96 2,162,939 +1.91(+4.07%)
Jul 18, 2022 47.21 47.79 46.88 47.05 874,931 +0.13(+0.27%)
Jul 15, 2022 47.11 47.38 46.24 46.92 1,801,603 +0.38(+0.82%)
Jul 14, 2022 45.37 46.68 45.16 46.54 1,133,101 +0.27(+0.59%)
Jul 13, 2022 45.91 46.67 45.53 46.26 670,108 -0.38(-0.82%)
Jul 12, 2022 46.96 47.61 46.28 46.64 753,852 -0.83(-1.76%)
Jul 11, 2022 47.26 47.81 47.00 47.48 824,179 -0.08(-0.17%)
Jul 08, 2022 47.49 47.89 46.86 47.56 1,045,769 +0.29(+0.62%)
Jul 07, 2022 46.77 47.61 46.77 47.26 1,605,057 +0.92(+1.99%)
Jul 06, 2022 46.47 46.96 45.57 46.34 1,848,957 -0.41(-0.88%)
Jul 05, 2022 47.46 47.78 45.91 46.75 1,202,679 -1.43(-2.97%)
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.