Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 46.82 47.18 46.55 46.86 1,808,067 -0.01(-0.02%)
Sep 23, 2022 46.81 46.96 46.48 46.87 1,918,427 -0.18(-0.38%)
Sep 22, 2022 46.68 47.28 46.58 47.05 1,553,556 +0.48(+1.03%)
Sep 21, 2022 46.49 47.27 46.33 46.57 1,556,637 +0.56(+1.22%)
Sep 20, 2022 46.04 46.12 45.78 46.01 1,105,408 -0.25(-0.54%)
Sep 19, 2022 45.86 46.27 45.62 46.26 1,098,443 +0.47(+1.03%)
Sep 16, 2022 45.96 46.15 45.58 45.79 3,650,445 -0.16(-0.35%)
Sep 15, 2022 45.95 46.16 45.57 45.95 1,346,347 +0.00(+0.00%)
Sep 14, 2022 46.21 46.29 45.79 45.95 1,733,579 -0.22(-0.48%)
Sep 13, 2022 46.71 47.04 46.06 46.17 1,751,903 -0.91(-1.93%)
Sep 12, 2022 47.01 47.27 46.77 47.08 1,412,227 +0.22(+0.47%)
Sep 09, 2022 47.17 47.22 46.60 46.86 1,578,341 +0.02(+0.04%)
Sep 08, 2022 46.78 47.23 46.31 46.84 1,775,568 -0.35(-0.74%)
Sep 07, 2022 46.57 47.30 46.46 47.19 2,637,462 +0.64(+1.37%)
Sep 06, 2022 46.50 47.15 46.42 46.55 2,175,018 +0.16(+0.34%)
Sep 02, 2022 47.16 47.81 46.30 46.39 2,329,968 -0.59(-1.26%)
Sep 01, 2022 47.46 48.43 46.33 46.98 4,583,143 -3.30(-6.56%)
Aug 31, 2022 50.87 50.99 50.24 50.28 2,485,436 -0.38(-0.75%)
Aug 30, 2022 51.23 51.25 50.55 50.66 1,466,886 -0.62(-1.21%)
Aug 29, 2022 50.80 51.55 50.59 51.28 1,040,107 +0.20(+0.39%)
Aug 26, 2022 51.50 51.69 51.04 51.08 1,513,597 -0.36(-0.70%)
Aug 25, 2022 51.43 51.53 51.23 51.44 875,144 -0.01(-0.02%)
Aug 24, 2022 51.39 51.56 51.13 51.45 854,569 +0.18(+0.35%)
Aug 23, 2022 50.66 51.39 50.66 51.27 1,255,814 +0.55(+1.08%)
Aug 22, 2022 50.99 51.19 50.49 50.72 1,137,616 -0.35(-0.69%)
Aug 19, 2022 51.08 51.27 50.68 51.07 1,727,566 +0.11(+0.22%)
Aug 18, 2022 50.78 50.99 50.42 50.96 881,520 +0.14(+0.28%)
Aug 17, 2022 50.71 50.98 50.62 50.82 748,577 +0.18(+0.36%)
Aug 16, 2022 50.33 50.72 50.33 50.64 967,150 +0.22(+0.44%)
Aug 15, 2022 49.96 50.47 49.79 50.42 952,738 +0.56(+1.12%)
Aug 12, 2022 49.73 49.88 49.35 49.86 902,878 +0.25(+0.50%)
Aug 11, 2022 49.95 50.31 49.48 49.61 1,053,691 -0.24(-0.48%)
Aug 10, 2022 50.07 50.31 49.61 49.85 1,278,827 -0.01(-0.02%)
Aug 09, 2022 49.12 50.04 49.00 49.86 1,394,648 +0.84(+1.71%)
Aug 08, 2022 49.04 49.27 48.81 49.02 1,436,007 +0.11(+0.22%)
Aug 05, 2022 48.96 48.96 48.22 48.91 1,164,581 -0.02(-0.04%)
Aug 04, 2022 49.22 49.58 48.80 48.93 1,149,807 -0.42(-0.85%)
Aug 03, 2022 49.28 49.56 48.94 49.35 1,104,961 -0.04(-0.08%)
Aug 02, 2022 49.54 49.61 49.11 49.39 1,056,703 +0.06(+0.12%)
Aug 01, 2022 49.42 49.79 49.27 49.33 1,521,085 -0.01(-0.02%)
Jul 29, 2022 49.07 49.46 48.69 49.34 1,974,305 +0.09(+0.18%)
Jul 28, 2022 48.28 49.34 48.27 49.25 1,119,071 +0.99(+2.05%)
Jul 27, 2022 48.08 48.39 47.43 48.26 989,529 +0.11(+0.23%)
Jul 26, 2022 47.33 48.23 47.29 48.15 1,142,824 +0.38(+0.80%)
Jul 25, 2022 47.42 48.06 47.30 47.77 812,234 +0.18(+0.38%)
Jul 22, 2022 47.50 47.95 47.26 47.59 947,397 +0.31(+0.66%)
Jul 21, 2022 47.20 47.47 46.96 47.28 962,529 +0.06(+0.13%)
Jul 20, 2022 47.74 47.97 46.94 47.22 1,002,466 -0.50(-1.05%)
Jul 19, 2022 47.50 47.80 47.45 47.72 880,114 +0.35(+0.74%)
Jul 18, 2022 47.76 47.80 47.29 47.37 1,088,261 -0.42(-0.88%)
Jul 15, 2022 48.32 48.35 47.59 47.79 928,316 -0.30(-0.62%)
Jul 14, 2022 47.51 48.23 47.38 48.09 1,474,617 -0.10(-0.21%)
Jul 13, 2022 48.03 48.51 47.85 48.19 1,027,932 +0.11(+0.23%)
Jul 12, 2022 47.88 48.58 47.87 48.08 1,115,022 +0.28(+0.59%)
Jul 11, 2022 47.61 48.09 47.60 47.80 1,275,686 +0.25(+0.53%)
Jul 08, 2022 48.23 48.23 47.44 47.55 1,449,721 -0.80(-1.65%)
Jul 07, 2022 47.95 48.43 47.95 48.35 1,832,919 +0.33(+0.69%)
Jul 06, 2022 47.75 48.39 47.62 48.02 1,603,109 +0.42(+0.88%)
Jul 05, 2022 47.78 47.95 46.92 47.60 1,610,534 -0.12(-0.25%)
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.