Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 44.42 45.32 44.30 44.46 196,088 -0.49(-1.09%)
Oct 05, 2022 44.44 45.17 43.94 44.95 295,356 +0.75(+1.70%)
Oct 04, 2022 42.78 44.20 42.78 44.20 276,390 +2.55(+6.12%)
Oct 03, 2022 40.95 41.95 40.41 41.65 377,428 +1.64(+4.10%)
Sep 30, 2022 40.04 40.84 39.51 40.01 681,127 +0.11(+0.28%)
Sep 29, 2022 39.78 40.29 39.07 39.90 257,591 -0.80(-1.97%)
Sep 28, 2022 39.45 40.96 39.15 40.70 532,408 +1.61(+4.12%)
Sep 27, 2022 39.22 40.09 38.83 39.09 186,214 +0.57(+1.48%)
Sep 26, 2022 39.28 39.89 38.31 38.52 282,020 -0.93(-2.36%)
Sep 23, 2022 40.34 40.34 38.95 39.45 417,848 -1.61(-3.92%)
Sep 22, 2022 42.19 42.31 40.85 41.06 225,599 -1.38(-3.25%)
Sep 21, 2022 43.47 43.73 42.16 42.44 280,214 -0.48(-1.12%)
Sep 20, 2022 43.47 43.47 42.39 42.92 239,922 -1.08(-2.45%)
Sep 19, 2022 43.15 44.95 43.15 44.00 244,659 +0.23(+0.53%)
Sep 16, 2022 43.11 44.17 42.63 43.77 1,108,334 +0.64(+1.48%)
Sep 15, 2022 42.07 43.79 41.75 43.13 308,599 +0.71(+1.67%)
Sep 14, 2022 43.06 43.60 41.83 42.42 205,453 -0.63(-1.46%)
Sep 13, 2022 44.90 45.08 43.01 43.05 240,219 -3.24(-7.00%)
Sep 12, 2022 46.18 46.80 45.93 46.29 271,550 +0.64(+1.40%)
Sep 09, 2022 45.31 46.36 44.84 45.65 271,122 +0.95(+2.13%)
Sep 08, 2022 44.23 44.79 43.41 44.70 333,771 -0.51(-1.13%)
Sep 07, 2022 45.09 45.51 42.80 45.21 413,670 -0.46(-1.01%)
Sep 06, 2022 46.34 46.53 45.01 45.67 330,655 -0.38(-0.83%)
Sep 02, 2022 47.45 47.67 45.73 46.05 294,925 -0.73(-1.56%)
Sep 01, 2022 52.33 52.82 45.62 46.78 452,946 -1.42(-2.95%)
Aug 31, 2022 49.59 49.74 48.20 48.20 241,302 -1.55(-3.12%)
Aug 30, 2022 51.08 51.08 49.39 49.75 162,114 -1.06(-2.09%)
Aug 29, 2022 50.59 51.45 50.43 50.81 78,486 -0.33(-0.65%)
Aug 26, 2022 53.91 53.92 51.09 51.14 145,759 -2.87(-5.31%)
Aug 25, 2022 53.09 54.61 52.97 54.01 138,401 +1.02(+1.92%)
Aug 24, 2022 52.54 53.50 52.27 52.99 116,214 +0.24(+0.45%)
Aug 23, 2022 53.06 53.69 52.52 52.75 145,685 -0.14(-0.26%)
Aug 22, 2022 52.88 53.37 52.42 52.89 128,258 -0.87(-1.62%)
Aug 19, 2022 54.14 54.54 53.43 53.76 124,062 -0.97(-1.77%)
Aug 18, 2022 54.01 54.99 53.70 54.73 117,541 +1.15(+2.15%)
Aug 17, 2022 54.07 54.19 53.51 53.58 164,587 -1.52(-2.76%)
Aug 16, 2022 54.46 55.36 54.06 55.10 124,465 +0.15(+0.27%)
Aug 15, 2022 54.11 54.95 53.64 54.95 131,862 +0.21(+0.38%)
Aug 12, 2022 53.67 54.87 53.48 54.74 111,453 +1.10(+2.05%)
Aug 11, 2022 53.49 54.46 53.22 53.64 157,986 +0.48(+0.90%)
Aug 10, 2022 53.07 53.70 52.98 53.16 142,719 +1.60(+3.10%)
Aug 09, 2022 52.76 52.76 51.32 51.56 160,869 -1.47(-2.77%)
Aug 08, 2022 52.85 53.75 52.38 53.03 225,472 +0.35(+0.66%)
Aug 05, 2022 52.25 52.69 51.44 52.68 202,893 -0.41(-0.77%)
Aug 04, 2022 52.46 53.25 52.06 53.09 159,741 +0.53(+1.01%)
Aug 03, 2022 52.63 52.77 51.45 52.56 279,898 -0.07(-0.13%)
Aug 02, 2022 53.57 53.57 52.58 52.63 140,472 -1.19(-2.21%)
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.