Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 46.12 46.38 45.52 45.74 3,798,946 -0.53(-1.14%)
Sep 29, 2022 47.03 47.04 45.90 46.26 3,425,519 -1.01(-2.14%)
Sep 28, 2022 47.05 47.70 46.55 47.28 3,936,732 +0.67(+1.43%)
Sep 27, 2022 47.20 47.40 46.13 46.61 3,435,204 -0.38(-0.80%)
Sep 26, 2022 47.26 47.62 46.80 46.99 4,599,084 -0.42(-0.88%)
Sep 23, 2022 47.13 48.00 46.85 47.41 4,408,225 +0.13(+0.27%)
Sep 22, 2022 46.97 47.59 46.73 47.28 4,580,375 +0.20(+0.42%)
Sep 21, 2022 47.99 49.01 47.08 47.08 3,759,623 -0.38(-0.80%)
Sep 20, 2022 47.72 47.80 46.48 47.46 3,860,540 -0.66(-1.36%)
Sep 19, 2022 47.13 48.25 46.80 48.11 3,699,354 +1.06(+2.26%)
Sep 16, 2022 46.43 47.16 46.13 47.05 6,304,030 +0.13(+0.28%)
Sep 15, 2022 47.61 47.83 46.70 46.92 3,003,279 -0.69(-1.44%)
Sep 14, 2022 47.73 47.94 47.14 47.61 3,598,595 -0.10(-0.21%)
Sep 13, 2022 49.53 49.67 47.55 47.70 4,411,065 -2.73(-5.42%)
Sep 12, 2022 51.01 51.14 50.11 50.44 3,215,153 -0.43(-0.84%)
Sep 09, 2022 50.64 51.02 50.51 50.86 2,245,806 +0.52(+1.03%)
Sep 08, 2022 50.28 50.75 49.66 50.35 2,948,512 -0.42(-0.82%)
Sep 07, 2022 50.18 50.95 49.90 50.76 2,861,302 +0.79(+1.59%)
Sep 06, 2022 50.22 50.41 49.55 49.97 3,231,893 -0.17(-0.34%)
Sep 02, 2022 50.99 51.45 49.72 50.14 2,255,791 -0.48(-0.94%)
Sep 01, 2022 49.77 50.71 49.68 50.62 3,552,383 +0.62(+1.23%)
Aug 31, 2022 50.51 50.86 49.85 50.00 3,526,270 -0.19(-0.38%)
Aug 30, 2022 50.78 50.84 49.71 50.19 2,589,838 -0.49(-0.96%)
Aug 29, 2022 50.71 51.09 50.12 50.67 1,881,161 +0.05(+0.10%)
Aug 26, 2022 52.96 53.14 50.53 50.63 3,092,364 -2.34(-4.43%)
Aug 25, 2022 53.05 53.05 52.42 52.97 2,203,201 +0.31(+0.58%)
Aug 24, 2022 52.70 52.93 52.25 52.66 1,972,881 +0.22(+0.42%)
Aug 23, 2022 53.18 53.46 52.40 52.44 2,302,616 -0.86(-1.62%)
Aug 22, 2022 54.68 54.70 53.20 53.31 2,452,318 -1.54(-2.81%)
Aug 19, 2022 55.10 55.15 54.45 54.85 5,455,916 -0.59(-1.06%)
Aug 18, 2022 55.53 55.68 55.17 55.43 1,996,201 +0.10(+0.18%)
Aug 17, 2022 55.36 55.59 55.00 55.33 1,926,251 -0.35(-0.62%)
Aug 16, 2022 55.41 56.28 55.33 55.68 2,611,424 -0.06(-0.11%)
Aug 15, 2022 55.41 55.87 55.14 55.74 2,357,191 +0.33(+0.59%)
Aug 12, 2022 54.27 55.44 54.23 55.41 1,998,236 +1.21(+2.24%)
Aug 11, 2022 54.12 54.76 53.94 54.20 2,871,817 +0.13(+0.24%)
Aug 10, 2022 53.96 54.64 53.71 54.07 2,646,803 +1.12(+2.12%)
Aug 09, 2022 53.24 53.55 52.76 52.95 2,199,082 -0.37(-0.69%)
Aug 08, 2022 52.99 53.56 52.83 53.32 2,110,040 +0.72(+1.36%)
Aug 05, 2022 51.60 52.65 51.40 52.60 2,062,723 +0.66(+1.26%)
Aug 04, 2022 51.92 52.24 51.73 51.95 2,541,885 +0.47(+0.91%)
Aug 03, 2022 50.72 51.60 50.35 51.48 3,048,872 +0.74(+1.45%)
Aug 02, 2022 50.95 51.62 50.49 50.74 3,230,375 -0.46(-0.89%)
Aug 01, 2022 50.54 51.31 50.29 51.20 2,968,184 +0.18(+0.35%)
Jul 29, 2022 49.76 51.29 49.60 51.02 4,245,918 +1.45(+2.93%)
Jul 28, 2022 48.16 49.81 48.13 49.57 3,476,257 +1.61(+3.36%)
Jul 27, 2022 47.67 48.13 46.74 47.96 3,433,813 +0.57(+1.19%)
Jul 26, 2022 47.52 47.65 47.12 47.40 3,293,285 -0.28(-0.58%)
Jul 25, 2022 47.98 47.98 47.21 47.67 3,217,611 -0.16(-0.33%)
Jul 22, 2022 48.31 48.65 47.54 47.83 2,626,743 -0.30(-0.62%)
Jul 21, 2022 47.95 48.15 47.51 48.13 3,193,427 +0.27(+0.56%)
Jul 20, 2022 47.95 47.99 47.50 47.86 2,949,048 -0.01(-0.02%)
Jul 19, 2022 47.80 47.91 47.38 47.87 3,804,640 +0.60(+1.27%)
Jul 18, 2022 47.51 48.10 47.09 47.27 4,382,087 -0.15(-0.31%)
Jul 15, 2022 47.15 47.68 46.88 47.42 4,520,719 +0.69(+1.48%)
Jul 14, 2022 45.15 47.06 45.09 46.73 5,693,441 +0.56(+1.22%)
Jul 13, 2022 46.98 47.62 45.69 46.16 8,699,887 -3.18(-6.44%)
Jul 12, 2022 50.04 50.51 49.23 49.34 4,764,010 -0.50(-1.01%)
Jul 11, 2022 49.68 50.37 49.68 49.85 2,846,207 -0.14(-0.28%)
Jul 08, 2022 50.07 50.17 49.27 49.98 2,061,948 -0.15(-0.30%)
Jul 07, 2022 49.80 50.29 49.69 50.13 2,624,071 +0.37(+0.73%)
Jul 06, 2022 49.22 50.29 49.19 49.77 2,704,697 +0.74(+1.51%)
Jul 05, 2022 48.67 49.03 47.83 49.03 2,706,223 -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.