Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.25 43.50 42.17 42.50 1,773,243 +0.25(+0.58%)
Sep 29, 2022 42.86 42.87 41.26 42.25 2,200,074 -0.93(-2.16%)
Sep 28, 2022 43.27 43.53 42.78 43.19 1,015,469 +0.22(+0.50%)
Sep 27, 2022 43.62 43.99 42.43 42.97 1,081,426 -0.28(-0.64%)
Sep 26, 2022 43.72 43.96 42.56 43.25 1,611,288 -0.72(-1.63%)
Sep 23, 2022 44.34 44.56 43.12 43.97 1,622,079 -0.88(-1.97%)
Sep 22, 2022 46.18 46.39 44.27 44.85 1,933,000 -1.41(-3.04%)
Sep 21, 2022 47.03 47.41 46.26 46.26 1,755,429 -0.49(-1.05%)
Sep 20, 2022 47.79 47.97 46.45 46.75 1,768,949 -1.24(-2.58%)
Sep 19, 2022 47.94 48.47 47.79 47.99 1,616,485 -0.41(-0.85%)
Sep 16, 2022 48.59 48.94 47.74 48.40 2,688,408 -0.35(-0.73%)
Sep 15, 2022 48.15 48.90 47.95 48.75 1,566,326 +0.28(+0.57%)
Sep 14, 2022 47.93 49.21 47.81 48.48 1,668,789 +0.74(+1.54%)
Sep 13, 2022 47.80 48.20 47.42 47.74 1,569,745 -0.79(-1.64%)
Sep 12, 2022 48.14 49.39 47.74 48.54 1,132,658 +0.78(+1.64%)
Sep 09, 2022 47.57 48.10 47.54 47.75 1,036,751 +0.54(+1.14%)
Sep 08, 2022 47.26 47.27 46.62 47.21 740,050 -0.12(-0.25%)
Sep 07, 2022 46.77 47.46 46.50 47.33 713,220 +0.55(+1.17%)
Sep 06, 2022 46.80 46.90 46.28 46.78 1,723,392 +0.13(+0.27%)
Sep 02, 2022 47.67 47.67 46.51 46.65 711,872 -0.69(-1.45%)
Sep 01, 2022 47.17 47.46 46.91 47.34 833,616 -0.04(-0.08%)
Aug 31, 2022 47.62 48.06 47.08 47.38 994,299 -0.29(-0.62%)
Aug 30, 2022 48.67 48.74 47.46 47.67 940,372 -1.10(-2.25%)
Aug 29, 2022 48.63 49.08 47.84 48.77 1,051,856 -0.34(-0.70%)
Aug 26, 2022 50.57 50.73 48.98 49.11 609,544 -1.44(-2.85%)
Aug 25, 2022 50.36 50.81 50.29 50.56 739,328 +0.53(+1.06%)
Aug 24, 2022 49.89 50.14 49.69 50.03 640,535 +0.21(+0.41%)
Aug 23, 2022 49.64 50.42 49.50 49.82 718,458 -0.24(-0.47%)
Aug 22, 2022 50.37 50.54 49.86 50.06 1,235,556 -0.91(-1.79%)
Aug 19, 2022 51.09 51.33 50.66 50.97 1,659,621 -0.30(-0.59%)
Aug 18, 2022 51.48 51.72 51.14 51.27 1,418,159 -0.07(-0.13%)
Aug 17, 2022 51.22 51.75 51.09 51.34 1,322,073 -0.42(-0.81%)
Aug 16, 2022 51.92 52.77 51.56 51.76 842,978 -0.27(-0.53%)
Aug 15, 2022 51.47 52.31 51.21 52.04 1,111,474 +0.31(+0.61%)
Aug 12, 2022 50.74 51.77 50.31 51.72 938,022 +1.18(+2.33%)
Aug 11, 2022 50.67 51.93 50.49 50.55 1,133,143 -0.11(-0.21%)
Aug 10, 2022 49.93 50.76 49.88 50.65 630,052 +1.30(+2.64%)
Aug 09, 2022 49.81 50.17 49.12 49.35 1,079,126 -0.36(-0.73%)
Aug 08, 2022 50.37 50.79 49.39 49.71 926,696 -0.24(-0.47%)
Aug 05, 2022 49.13 49.97 49.13 49.95 1,079,328 +0.26(+0.53%)
Aug 04, 2022 49.10 49.83 48.52 49.68 1,352,326 +0.27(+0.56%)
Aug 03, 2022 51.90 51.90 49.18 49.41 1,743,571 -2.00(-3.89%)
Aug 02, 2022 50.92 52.36 49.21 51.41 2,927,420 -0.09(-0.17%)
Aug 01, 2022 52.09 52.36 51.36 51.50 1,251,812 -0.72(-1.37%)
Jul 29, 2022 51.46 52.45 51.23 52.21 1,320,298 +0.81(+1.58%)
Jul 28, 2022 50.75 51.79 50.33 51.40 910,546 +1.13(+2.24%)
Jul 27, 2022 50.25 50.91 49.69 50.27 739,832 -0.14(-0.27%)
Jul 26, 2022 50.33 50.67 50.08 50.41 790,735 +0.35(+0.71%)
Jul 25, 2022 49.16 50.16 49.04 50.06 694,028 +0.51(+1.03%)
Jul 22, 2022 49.73 49.98 49.07 49.55 694,237 +0.11(+0.22%)
Jul 21, 2022 48.67 49.52 48.41 49.44 863,422 +0.79(+1.63%)
Jul 20, 2022 49.20 49.51 48.26 48.64 1,589,334 -0.30(-0.62%)
Jul 19, 2022 47.31 49.13 47.31 48.95 2,163,440 +1.91(+4.07%)
Jul 18, 2022 47.20 47.78 46.87 47.03 875,134 +0.13(+0.27%)
Jul 15, 2022 47.10 47.37 46.23 46.91 1,802,021 +0.38(+0.82%)
Jul 14, 2022 45.36 46.67 45.15 46.52 1,133,364 +0.27(+0.59%)
Jul 13, 2022 45.90 46.66 45.52 46.25 670,263 -0.38(-0.82%)
Jul 12, 2022 46.95 47.60 46.27 46.63 754,027 -0.83(-1.76%)
Jul 11, 2022 47.25 47.80 46.99 47.47 824,370 -0.08(-0.16%)
Jul 08, 2022 47.48 47.88 46.85 47.55 1,046,012 +0.29(+0.62%)
Jul 07, 2022 46.76 47.60 46.76 47.25 1,605,430 +0.92(+1.99%)
Jul 06, 2022 46.46 46.95 45.56 46.33 1,849,386 -0.41(-0.88%)
Jul 05, 2022 47.45 47.77 45.90 46.74 1,202,958 -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.