Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 47.57 47.93 47.11 47.30 4,568,878 -0.42(-0.88%)
Sep 23, 2022 47.44 48.32 47.16 47.72 4,379,273 +0.13(+0.27%)
Sep 22, 2022 47.28 47.90 47.03 47.59 4,550,292 +0.20(+0.42%)
Sep 21, 2022 48.31 49.33 47.39 47.39 3,734,931 -0.38(-0.80%)
Sep 20, 2022 48.04 48.12 46.78 47.77 3,835,185 -0.66(-1.36%)
Sep 19, 2022 47.44 48.57 47.11 48.43 3,675,058 +1.07(+2.26%)
Sep 16, 2022 46.74 47.47 46.44 47.36 6,262,627 +0.13(+0.28%)
Sep 15, 2022 47.92 48.15 47.01 47.23 2,983,555 -0.69(-1.44%)
Sep 14, 2022 48.05 48.26 47.45 47.92 3,574,961 -0.10(-0.21%)
Sep 13, 2022 49.86 50.00 47.86 48.02 4,382,094 -2.75(-5.42%)
Sep 12, 2022 51.35 51.48 50.44 50.77 3,194,037 -0.43(-0.84%)
Sep 09, 2022 50.97 51.35 50.84 51.20 2,231,056 +0.52(+1.03%)
Sep 08, 2022 50.61 51.09 49.99 50.68 2,929,147 -0.42(-0.82%)
Sep 07, 2022 50.51 51.29 50.23 51.10 2,842,510 +0.80(+1.59%)
Sep 06, 2022 50.55 50.74 49.88 50.30 3,210,667 -0.17(-0.34%)
Sep 02, 2022 51.33 51.79 50.05 50.47 2,240,976 -0.48(-0.94%)
Sep 01, 2022 50.10 51.05 50.01 50.95 3,529,052 +0.62(+1.23%)
Aug 31, 2022 50.84 51.20 50.18 50.33 3,503,111 -0.19(-0.38%)
Aug 30, 2022 51.12 51.18 50.04 50.52 2,572,829 -0.49(-0.96%)
Aug 29, 2022 51.05 51.43 50.45 51.01 1,868,806 +0.05(+0.10%)
Aug 26, 2022 53.31 53.49 50.86 50.96 3,072,054 -2.36(-4.43%)
Aug 25, 2022 53.41 53.41 52.77 53.32 2,188,731 +0.31(+0.58%)
Aug 24, 2022 53.05 53.28 52.60 53.01 1,959,924 +0.22(+0.42%)
Aug 23, 2022 53.53 53.81 52.74 52.79 2,287,493 -0.87(-1.62%)
Aug 22, 2022 55.04 55.06 53.55 53.66 2,436,212 -1.55(-2.81%)
Aug 19, 2022 55.46 55.51 54.81 55.21 5,420,083 -0.59(-1.06%)
Aug 18, 2022 55.90 56.05 55.53 55.80 1,983,091 +0.10(+0.18%)
Aug 17, 2022 55.73 55.96 55.36 55.70 1,913,600 -0.35(-0.62%)
Aug 16, 2022 55.78 56.65 55.70 56.05 2,594,273 -0.06(-0.11%)
Aug 15, 2022 55.78 56.24 55.50 56.11 2,341,710 +0.33(+0.59%)
Aug 12, 2022 54.63 55.81 54.59 55.78 1,985,112 +1.22(+2.24%)
Aug 11, 2022 54.48 55.12 54.30 54.56 2,852,956 +0.13(+0.24%)
Aug 10, 2022 54.32 55.00 54.07 54.43 2,629,420 +1.13(+2.12%)
Aug 09, 2022 53.59 53.90 53.11 53.30 2,184,639 -0.37(-0.69%)
Aug 08, 2022 53.34 53.91 53.17 53.67 2,096,182 +0.72(+1.36%)
Aug 05, 2022 51.94 53.00 51.74 52.95 2,049,176 +0.66(+1.26%)
Aug 04, 2022 52.26 52.59 52.07 52.29 2,525,191 +0.47(+0.91%)
Aug 03, 2022 51.06 51.94 50.68 51.82 3,028,848 +0.74(+1.45%)
Aug 02, 2022 51.29 51.96 50.83 51.08 3,209,159 -0.46(-0.89%)
Aug 01, 2022 50.87 51.65 50.62 51.54 2,948,690 +0.18(+0.35%)
Jul 29, 2022 50.09 51.63 49.93 51.36 4,218,032 +1.46(+2.93%)
Jul 28, 2022 48.48 50.13 48.45 49.90 3,453,426 +1.62(+3.36%)
Jul 27, 2022 47.99 48.45 47.05 48.28 3,411,261 +0.57(+1.19%)
Jul 26, 2022 47.83 47.96 47.43 47.71 3,271,656 -0.59(-1.22%)
Jul 25, 2022 48.61 48.61 47.83 48.30 3,175,963 -0.16(-0.33%)
Jul 22, 2022 48.94 49.29 48.16 48.46 2,592,743 -0.30(-0.62%)
Jul 21, 2022 48.58 48.78 48.13 48.76 3,152,092 +0.27(+0.56%)
Jul 20, 2022 48.58 48.62 48.12 48.49 2,910,876 -0.01(-0.02%)
Jul 19, 2022 48.43 48.54 48.00 48.50 3,755,394 +0.61(+1.27%)
Jul 18, 2022 48.13 48.73 47.71 47.89 4,325,366 -0.15(-0.31%)
Jul 15, 2022 47.77 48.31 47.49 48.04 4,462,204 +0.70(+1.48%)
Jul 14, 2022 45.74 47.68 45.68 47.34 5,619,746 +0.57(+1.22%)
Jul 13, 2022 47.60 48.24 46.29 46.77 8,587,277 -3.22(-6.44%)
Jul 12, 2022 50.70 51.17 49.88 49.99 4,702,346 -0.51(-1.01%)
Jul 11, 2022 50.33 51.03 50.33 50.50 2,809,366 -0.14(-0.28%)
Jul 08, 2022 50.73 50.83 49.92 50.64 2,035,259 -0.15(-0.30%)
Jul 07, 2022 50.45 50.95 50.34 50.79 2,590,106 +0.37(+0.73%)
Jul 06, 2022 49.87 50.95 49.84 50.42 2,669,688 +0.75(+1.51%)
Jul 05, 2022 49.31 49.67 48.46 49.67 2,671,194 -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.