Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 44.16 44.42 43.59 43.80 3,967,046 -0.50(-1.14%)
Sep 29, 2022 45.04 45.05 43.96 44.30 3,577,095 -0.97(-2.14%)
Sep 28, 2022 45.06 45.68 44.57 45.27 4,110,929 +0.64(+1.43%)
Sep 27, 2022 45.20 45.39 44.18 44.64 3,587,209 -0.36(-0.80%)
Sep 26, 2022 45.26 45.60 44.82 45.00 4,802,589 -0.40(-0.88%)
Sep 23, 2022 45.13 45.97 44.87 45.40 4,603,285 +0.12(+0.27%)
Sep 22, 2022 44.98 45.57 44.75 45.27 4,783,052 +0.19(+0.42%)
Sep 21, 2022 45.96 46.93 45.08 45.08 3,925,983 -0.36(-0.80%)
Sep 20, 2022 45.70 45.78 44.51 45.45 4,031,365 -0.63(-1.36%)
Sep 19, 2022 45.13 46.21 44.82 46.07 3,863,048 +1.02(+2.26%)
Sep 16, 2022 44.47 45.16 44.18 45.06 6,582,978 +0.12(+0.28%)
Sep 15, 2022 45.59 45.81 44.72 44.93 3,136,172 -0.66(-1.44%)
Sep 14, 2022 45.71 45.91 45.14 45.59 3,757,830 -0.10(-0.21%)
Sep 13, 2022 47.43 47.57 45.53 45.68 4,606,251 -2.62(-5.42%)
Sep 12, 2022 48.85 48.97 47.99 48.30 3,357,421 -0.41(-0.84%)
Sep 09, 2022 48.49 48.86 48.37 48.71 2,345,181 +0.49(+1.03%)
Sep 08, 2022 48.15 48.60 47.56 48.21 3,078,981 -0.40(-0.82%)
Sep 07, 2022 48.05 48.79 47.78 48.61 2,987,912 +0.76(+1.59%)
Sep 06, 2022 48.09 48.27 47.45 47.85 3,374,902 -0.16(-0.34%)
Sep 02, 2022 48.83 49.27 47.61 48.01 2,355,608 -0.46(-0.94%)
Sep 01, 2022 47.66 48.57 47.58 48.47 3,709,573 +0.59(+1.23%)
Aug 31, 2022 48.37 48.71 47.74 47.88 3,682,305 -0.18(-0.38%)
Aug 30, 2022 48.63 48.69 47.60 48.06 2,704,436 -0.47(-0.96%)
Aug 29, 2022 48.57 48.93 47.99 48.53 1,964,400 +0.05(+0.10%)
Aug 26, 2022 50.72 50.89 48.38 48.48 3,229,198 -2.25(-4.43%)
Aug 25, 2022 50.81 50.81 50.20 50.73 2,300,691 +0.29(+0.58%)
Aug 24, 2022 50.47 50.69 50.04 50.43 2,060,179 +0.21(+0.42%)
Aug 23, 2022 50.92 51.19 50.18 50.22 2,404,505 -0.83(-1.62%)
Aug 22, 2022 52.36 52.38 50.94 51.05 2,560,831 -1.47(-2.81%)
Aug 19, 2022 52.76 52.81 52.14 52.52 5,697,336 -0.56(-1.06%)
Aug 18, 2022 53.18 53.32 52.83 53.08 2,084,531 +0.10(+0.18%)
Aug 17, 2022 53.02 53.24 52.67 52.99 2,011,486 -0.33(-0.62%)
Aug 16, 2022 53.07 53.89 52.99 53.32 2,726,977 -0.06(-0.11%)
Aug 15, 2022 53.07 53.50 52.80 53.38 2,461,495 +0.31(+0.59%)
Aug 12, 2022 51.97 53.09 51.93 53.07 2,086,656 +1.16(+2.24%)
Aug 11, 2022 51.83 52.44 51.66 51.90 2,998,893 +0.12(+0.24%)
Aug 10, 2022 51.68 52.32 51.44 51.78 2,763,922 +1.07(+2.12%)
Aug 09, 2022 50.98 51.28 50.53 50.71 2,296,389 -0.35(-0.69%)
Aug 08, 2022 50.74 51.29 50.59 51.06 2,203,407 +0.68(+1.36%)
Aug 05, 2022 49.41 50.42 49.22 50.37 2,153,997 +0.63(+1.26%)
Aug 04, 2022 49.72 50.03 49.54 49.75 2,654,361 +0.45(+0.91%)
Aug 03, 2022 48.58 49.41 48.21 49.30 3,183,782 +0.70(+1.45%)
Aug 02, 2022 48.79 49.43 48.35 48.59 3,373,316 -0.44(-0.89%)
Aug 01, 2022 48.39 49.14 48.16 49.03 3,099,524 +0.17(+0.35%)
Jul 29, 2022 47.65 49.12 47.50 48.86 4,433,796 +1.39(+2.93%)
Jul 28, 2022 46.12 47.70 46.09 47.47 3,630,078 +1.54(+3.36%)
Jul 27, 2022 45.65 46.09 44.76 45.93 3,585,757 +0.54(+1.19%)
Jul 26, 2022 45.50 45.63 45.12 45.39 3,439,010 -0.27(-0.58%)
Jul 25, 2022 45.95 45.95 45.21 45.65 3,359,988 -0.15(-0.33%)
Jul 22, 2022 46.26 46.59 45.52 45.81 2,742,974 -0.28(-0.62%)
Jul 21, 2022 45.92 46.11 45.49 46.09 3,334,733 +0.26(+0.56%)
Jul 20, 2022 45.92 45.95 45.49 45.83 3,079,541 -0.01(-0.02%)
Jul 19, 2022 45.78 45.88 45.37 45.84 3,972,993 +0.58(+1.27%)
Jul 18, 2022 45.49 46.06 45.10 45.27 4,575,991 -0.14(-0.31%)
Jul 15, 2022 45.15 45.66 44.89 45.41 4,720,757 +0.66(+1.48%)
Jul 14, 2022 43.23 45.07 43.18 44.75 5,945,371 +0.54(+1.22%)
Jul 13, 2022 44.99 45.60 43.75 44.21 9,084,850 -3.04(-6.44%)
Jul 12, 2022 47.92 48.37 47.15 47.25 4,974,814 -0.48(-1.01%)
Jul 11, 2022 47.57 48.24 47.57 47.73 2,972,149 -0.13(-0.28%)
Jul 08, 2022 47.95 48.05 47.19 47.87 2,153,188 -0.14(-0.30%)
Jul 07, 2022 47.69 48.16 47.58 48.01 2,740,184 +0.35(+0.73%)
Jul 06, 2022 47.14 48.16 47.11 47.66 2,824,377 +0.71(+1.51%)
Jul 05, 2022 46.61 46.95 45.81 46.95 2,825,971 -0.07(-0.14%)
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.