Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 45.02 45.08 44.11 44.86 5,965,774 -0.64(-1.41%)
Sep 22, 2022 45.11 45.87 45.01 45.50 5,210,440 +0.23(+0.51%)
Sep 21, 2022 47.02 47.15 45.27 45.27 6,222,147 -1.65(-3.52%)
Sep 20, 2022 47.12 47.25 46.47 46.92 4,566,845 -0.53(-1.12%)
Sep 19, 2022 46.88 47.79 46.70 47.45 5,997,355 +0.17(+0.36%)
Sep 16, 2022 47.76 47.97 46.99 47.28 13,928,989 -0.60(-1.25%)
Sep 15, 2022 49.15 49.19 47.47 47.88 6,305,825 -1.06(-2.17%)
Sep 14, 2022 49.50 49.65 48.30 48.94 5,937,795 -0.43(-0.87%)
Sep 13, 2022 50.27 51.74 49.13 49.37 6,987,083 -1.17(-2.31%)
Sep 12, 2022 51.81 51.81 50.23 50.54 9,407,109 -1.40(-2.70%)
Sep 09, 2022 49.34 52.00 48.56 51.94 13,877,716 +3.58(+7.40%)
Sep 08, 2022 49.70 50.14 47.94 48.36 9,382,123 -1.46(-2.93%)
Sep 07, 2022 48.72 49.90 48.72 49.82 6,011,326 +1.30(+2.68%)
Sep 06, 2022 48.88 49.56 48.38 48.52 6,189,827 +0.09(+0.19%)
Sep 02, 2022 48.90 49.35 48.29 48.43 4,086,426 -0.18(-0.37%)
Sep 01, 2022 47.92 49.40 47.91 48.61 7,282,325 +0.67(+1.40%)
Aug 31, 2022 47.58 48.19 47.48 47.94 5,408,112 +0.43(+0.91%)
Aug 30, 2022 48.39 48.41 47.41 47.51 3,564,874 -0.79(-1.64%)
Aug 29, 2022 48.12 48.52 47.72 48.30 2,839,637 -0.08(-0.17%)
Aug 26, 2022 49.40 49.53 48.34 48.38 2,886,224 -0.94(-1.91%)
Aug 25, 2022 49.60 49.60 48.43 49.32 4,998,436 -0.34(-0.68%)
Aug 24, 2022 49.61 49.78 49.24 49.66 4,349,453 +0.06(+0.12%)
Aug 23, 2022 50.12 50.34 49.16 49.60 5,798,205 -0.52(-1.04%)
Aug 22, 2022 49.57 50.17 49.55 50.12 4,401,959 +0.62(+1.25%)
Aug 19, 2022 49.71 50.29 49.33 49.50 6,426,913 -0.12(-0.24%)
Aug 18, 2022 48.62 49.68 48.62 49.62 5,694,415 +1.07(+2.20%)
Aug 17, 2022 48.92 49.34 48.46 48.55 7,550,804 -0.53(-1.08%)
Aug 16, 2022 47.76 49.38 47.76 49.08 8,607,995 +1.56(+3.28%)
Aug 15, 2022 47.12 47.70 46.76 47.52 4,563,724 +0.31(+0.66%)
Aug 12, 2022 47.08 47.27 46.62 47.21 4,063,113 +0.02(+0.04%)
Aug 11, 2022 46.94 47.79 46.71 47.19 3,766,172 +0.40(+0.85%)
Aug 10, 2022 47.17 47.32 46.64 46.79 6,233,497 -0.08(-0.17%)
Aug 09, 2022 47.07 47.58 46.62 46.87 4,293,100 -0.22(-0.47%)
Aug 08, 2022 47.31 47.60 46.96 47.09 2,975,756 -0.16(-0.34%)
Aug 05, 2022 46.92 47.31 46.82 47.25 3,541,627 +0.55(+1.18%)
Aug 04, 2022 47.01 47.66 46.63 46.70 4,880,460 -0.27(-0.57%)
Aug 03, 2022 46.82 47.19 46.35 46.97 3,487,861 +0.19(+0.41%)
Aug 02, 2022 47.00 47.15 46.11 46.78 3,863,328 +0.04(+0.09%)
Aug 01, 2022 46.26 47.37 46.26 46.74 4,330,080 +0.30(+0.65%)
Jul 29, 2022 45.77 46.48 45.52 46.44 4,180,201 +0.40(+0.87%)
Jul 28, 2022 45.88 46.33 45.84 46.04 3,630,262 +0.10(+0.22%)
Jul 27, 2022 45.88 45.98 45.14 45.94 4,766,206 -0.08(-0.17%)
Jul 26, 2022 44.86 46.10 44.34 46.02 7,518,490 +0.31(+0.68%)
Jul 25, 2022 46.25 46.44 45.42 45.71 6,038,616 -0.53(-1.15%)
Jul 22, 2022 46.30 46.67 46.03 46.24 4,458,475 -0.04(-0.09%)
Jul 21, 2022 47.05 47.17 45.79 46.28 5,211,580 -0.92(-1.95%)
Jul 20, 2022 47.30 47.48 46.77 47.20 5,354,514 -0.10(-0.21%)
Jul 19, 2022 47.99 48.07 47.17 47.30 4,361,603 -0.23(-0.48%)
Jul 18, 2022 47.99 48.39 47.40 47.53 3,694,446 -0.22(-0.46%)
Jul 15, 2022 47.85 48.07 47.52 47.75 3,684,774 +0.25(+0.53%)
Jul 14, 2022 47.31 47.92 46.69 47.50 5,250,727 -0.45(-0.94%)
Jul 13, 2022 47.64 48.49 47.64 47.95 5,325,941 +0.35(+0.74%)
Jul 12, 2022 47.90 48.47 47.44 47.60 4,249,674 -0.30(-0.63%)
Jul 11, 2022 48.00 48.38 47.82 47.90 3,411,825 -0.12(-0.25%)
Jul 08, 2022 49.01 49.25 47.72 48.02 4,100,002 -0.72(-1.48%)
Jul 07, 2022 47.69 48.84 47.69 48.74 5,000,927 +1.34(+2.83%)
Jul 06, 2022 47.19 47.69 46.99 47.40 4,403,992 +0.17(+0.36%)
Jul 05, 2022 48.38 48.49 46.78 47.23 4,416,653 -0.91(-1.89%)
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.