Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 43.77 44.16 42.81 44.12 994,663 +1.15(+2.68%)
Sep 26, 2022 45.35 46.20 42.92 42.97 1,043,113 -2.45(-5.39%)
Sep 23, 2022 44.86 45.43 44.40 45.42 1,142,693 +0.01(+0.02%)
Sep 22, 2022 45.88 46.05 44.86 45.41 827,285 -0.91(-1.96%)
Sep 21, 2022 47.33 48.73 46.31 46.32 860,444 -0.53(-1.13%)
Sep 20, 2022 46.73 47.05 45.97 46.85 845,103 -0.90(-1.88%)
Sep 19, 2022 46.75 47.99 46.69 47.75 883,502 +0.77(+1.64%)
Sep 16, 2022 45.24 47.14 44.76 46.98 2,237,778 +0.99(+2.15%)
Sep 15, 2022 45.64 47.66 45.52 45.99 813,451 -0.09(-0.20%)
Sep 14, 2022 47.28 47.28 45.15 46.08 1,284,069 -1.00(-2.12%)
Sep 13, 2022 47.94 48.22 46.91 47.08 1,020,619 -3.61(-7.12%)
Sep 12, 2022 50.18 52.59 50.18 50.69 1,248,420 +0.96(+1.93%)
Sep 09, 2022 48.75 50.48 48.60 49.73 1,039,176 +1.50(+3.11%)
Sep 08, 2022 46.45 48.26 45.84 48.23 1,422,408 +1.17(+2.49%)
Sep 07, 2022 45.99 47.23 45.36 47.06 1,225,583 +1.52(+3.34%)
Sep 06, 2022 46.17 46.61 44.49 45.54 1,447,906 -0.84(-1.81%)
Sep 02, 2022 47.65 47.70 45.99 46.38 1,121,216 -0.27(-0.58%)
Sep 01, 2022 46.29 46.75 45.38 46.65 1,069,353 -0.14(-0.30%)
Aug 31, 2022 47.67 48.00 46.56 46.79 1,201,602 -0.64(-1.35%)
Aug 30, 2022 48.00 48.88 46.77 47.43 1,020,044 +0.21(+0.44%)
Aug 29, 2022 47.14 48.18 47.02 47.22 951,090 -0.52(-1.09%)
Aug 26, 2022 50.04 50.73 47.37 47.74 1,183,876 -2.59(-5.15%)
Aug 25, 2022 49.93 51.00 49.05 50.33 706,230 +1.01(+2.05%)
Aug 24, 2022 48.63 49.82 48.08 49.32 809,296 +0.53(+1.09%)
Aug 23, 2022 50.01 50.39 48.18 48.79 1,123,325 -1.27(-2.54%)
Aug 22, 2022 50.70 51.50 49.83 50.06 1,009,953 -1.78(-3.43%)
Aug 19, 2022 53.87 54.19 51.55 51.84 937,543 -2.58(-4.74%)
Aug 18, 2022 54.24 55.06 53.44 54.42 965,487 +0.82(+1.53%)
Aug 17, 2022 55.83 55.83 53.55 53.60 1,482,444 -3.27(-5.75%)
Aug 16, 2022 57.01 57.98 55.72 56.87 953,446 -0.71(-1.23%)
Aug 15, 2022 58.67 59.09 57.11 57.58 789,454 -1.40(-2.37%)
Aug 12, 2022 57.31 59.01 56.77 58.98 870,409 +1.80(+3.15%)
Aug 11, 2022 57.70 60.75 57.13 57.18 1,576,058 -0.20(-0.35%)
Aug 10, 2022 55.27 57.38 55.27 57.38 3,665,825 +3.10(+5.71%)
Aug 09, 2022 55.71 56.99 53.78 54.28 5,987,589 -9.55(-14.96%)
Aug 08, 2022 65.41 66.65 63.74 63.83 1,567,411 -0.78(-1.21%)
Aug 05, 2022 61.80 64.69 61.00 64.61 1,384,690 +1.61(+2.56%)
Aug 04, 2022 60.98 63.56 60.12 63.00 1,416,379 -0.58(-0.91%)
Aug 03, 2022 64.55 65.15 62.22 63.58 887,984 -0.49(-0.76%)
Aug 02, 2022 64.34 65.05 63.81 64.07 676,679 -1.20(-1.84%)
Aug 01, 2022 63.81 65.90 63.67 65.27 750,677 +0.75(+1.16%)
Jul 29, 2022 63.26 64.88 62.72 64.52 753,995 +1.79(+2.85%)
Jul 28, 2022 60.10 62.81 59.30 62.73 1,071,949 +2.00(+3.29%)
Jul 27, 2022 60.47 60.85 58.93 60.73 1,036,084 +0.99(+1.66%)
Jul 26, 2022 59.65 61.14 59.16 59.74 880,047 -0.33(-0.55%)
Jul 25, 2022 61.54 61.60 59.38 60.07 803,318 -1.63(-2.64%)
Jul 22, 2022 62.12 63.11 60.70 61.70 815,227 -0.63(-1.01%)
Jul 21, 2022 61.06 63.18 60.83 62.33 832,136 +0.82(+1.33%)
Jul 20, 2022 60.00 62.00 58.92 61.51 1,087,252 +1.57(+2.62%)
Jul 19, 2022 57.48 60.01 56.88 59.94 884,539 +3.47(+6.14%)
Jul 18, 2022 56.68 59.23 56.13 56.47 959,210 +0.72(+1.29%)
Jul 15, 2022 55.74 57.26 55.25 55.75 1,022,692 +0.40(+0.72%)
Jul 14, 2022 55.43 56.18 54.42 55.35 1,022,091 -1.55(-2.72%)
Jul 13, 2022 55.00 57.83 54.36 56.90 727,557 +0.25(+0.44%)
Jul 12, 2022 56.26 57.87 55.96 56.65 942,663 +0.61(+1.09%)
Jul 11, 2022 57.11 57.38 55.83 56.04 931,702 -1.54(-2.67%)
Jul 08, 2022 58.15 58.71 56.85 57.58 589,240 -0.93(-1.59%)
Jul 07, 2022 56.19 58.75 56.19 58.51 596,022 +2.07(+3.67%)
Jul 06, 2022 56.37 56.98 54.75 56.44 1,139,736 +0.32(+0.57%)
Jul 05, 2022 55.19 56.46 54.52 56.12 1,154,080 -0.18(-0.32%)
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.