Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.73 42.82 41.57 41.74 5,896,042 -0.89(-2.08%)
Sep 29, 2022 43.14 43.44 42.48 42.63 4,240,927 -0.73(-1.69%)
Sep 28, 2022 42.53 43.56 41.80 43.37 6,586,280 +1.11(+2.62%)
Sep 27, 2022 43.11 43.22 42.16 42.26 4,811,732 -0.68(-1.58%)
Sep 26, 2022 42.75 43.20 42.35 42.94 6,062,646 +0.13(+0.31%)
Sep 23, 2022 42.96 43.01 42.09 42.80 6,252,317 -0.61(-1.41%)
Sep 22, 2022 43.04 43.77 42.95 43.41 5,460,704 +0.22(+0.51%)
Sep 21, 2022 44.87 44.99 43.20 43.20 6,521,004 -1.57(-3.52%)
Sep 20, 2022 44.96 45.08 44.34 44.77 4,786,196 -0.51(-1.12%)
Sep 19, 2022 44.73 45.60 44.56 45.28 6,285,415 +0.16(+0.36%)
Sep 16, 2022 45.57 45.77 44.84 45.11 14,598,015 -0.57(-1.25%)
Sep 15, 2022 46.90 46.94 45.29 45.69 6,608,701 -1.01(-2.17%)
Sep 14, 2022 47.23 47.37 46.09 46.70 6,222,994 -0.41(-0.87%)
Sep 13, 2022 47.97 49.37 46.88 47.11 7,322,681 -1.12(-2.32%)
Sep 12, 2022 49.44 49.44 47.92 48.22 9,858,944 -1.34(-2.70%)
Sep 09, 2022 47.08 49.62 46.33 49.56 14,544,280 +3.42(+7.40%)
Sep 08, 2022 47.42 47.84 45.74 46.14 9,832,758 -1.39(-2.93%)
Sep 07, 2022 46.49 47.61 46.49 47.54 6,300,057 +1.24(+2.68%)
Sep 06, 2022 46.64 47.29 46.17 46.30 6,487,132 +0.09(+0.19%)
Sep 02, 2022 46.66 47.09 46.08 46.21 4,282,702 -0.17(-0.37%)
Sep 01, 2022 45.72 47.14 45.71 46.38 7,632,104 +0.64(+1.40%)
Aug 31, 2022 45.40 45.98 45.30 45.74 5,667,870 +0.41(+0.91%)
Aug 30, 2022 46.17 46.19 45.23 45.33 3,736,099 -0.75(-1.64%)
Aug 29, 2022 45.91 46.29 45.53 46.09 2,976,028 -0.08(-0.17%)
Aug 26, 2022 47.14 47.26 46.13 46.16 3,024,852 -0.90(-1.91%)
Aug 25, 2022 47.33 47.33 46.21 47.06 5,238,517 -0.32(-0.68%)
Aug 24, 2022 47.34 47.50 46.98 47.38 4,558,362 +0.06(+0.12%)
Aug 23, 2022 47.82 48.03 46.91 47.33 6,076,700 -0.50(-1.04%)
Aug 22, 2022 47.30 47.88 47.28 47.82 4,613,390 +0.59(+1.25%)
Aug 19, 2022 47.43 47.99 47.06 47.23 6,735,605 -0.11(-0.24%)
Aug 18, 2022 46.39 47.40 46.39 47.35 5,967,924 +1.02(+2.20%)
Aug 17, 2022 46.68 47.08 46.24 46.33 7,913,478 -0.51(-1.08%)
Aug 16, 2022 45.57 47.12 45.57 46.83 9,021,448 +1.49(+3.28%)
Aug 15, 2022 44.96 45.52 44.64 45.34 4,782,925 +0.30(+0.66%)
Aug 12, 2022 44.92 45.10 44.48 45.05 4,258,269 +0.27(+0.60%)
Aug 11, 2022 44.54 45.35 44.32 44.78 3,968,933 +0.38(+0.85%)
Aug 10, 2022 44.76 44.90 44.26 44.40 6,569,093 -0.08(-0.17%)
Aug 09, 2022 44.67 45.15 44.24 44.48 4,524,230 -0.21(-0.47%)
Aug 08, 2022 44.89 45.17 44.56 44.68 3,135,963 -0.15(-0.34%)
Aug 05, 2022 44.52 44.89 44.43 44.84 3,732,299 +0.52(+1.18%)
Aug 04, 2022 44.61 45.23 44.25 44.31 5,143,212 -0.26(-0.57%)
Aug 03, 2022 44.43 44.77 43.98 44.57 3,675,639 +0.18(+0.41%)
Aug 02, 2022 44.60 44.74 43.75 44.39 4,071,320 +0.04(+0.09%)
Aug 01, 2022 43.90 44.95 43.90 44.35 4,563,201 +0.28(+0.65%)
Jul 29, 2022 43.43 44.11 43.19 44.07 4,405,253 +0.38(+0.87%)
Jul 28, 2022 43.54 43.96 43.50 43.69 3,825,706 +0.09(+0.22%)
Jul 27, 2022 43.54 43.63 42.83 43.59 5,022,807 -0.08(-0.17%)
Jul 26, 2022 42.57 43.74 42.07 43.67 7,923,267 +0.29(+0.68%)
Jul 25, 2022 43.89 44.07 43.10 43.37 6,363,720 -0.50(-1.15%)
Jul 22, 2022 43.93 44.28 43.68 43.88 4,698,508 -0.04(-0.09%)
Jul 21, 2022 44.65 44.76 43.45 43.92 5,492,159 -0.87(-1.95%)
Jul 20, 2022 44.88 45.05 44.38 44.79 5,642,788 -0.09(-0.21%)
Jul 19, 2022 45.54 45.61 44.76 44.88 4,596,421 -0.22(-0.48%)
Jul 18, 2022 45.54 45.92 44.97 45.10 3,893,346 -0.21(-0.46%)
Jul 15, 2022 45.41 45.61 45.10 45.31 3,883,153 +0.24(+0.53%)
Jul 14, 2022 44.89 45.47 44.30 45.07 5,533,413 -0.43(-0.94%)
Jul 13, 2022 45.21 46.01 45.21 45.50 5,612,677 +0.33(+0.74%)
Jul 12, 2022 45.45 46.00 45.02 45.17 4,478,466 -0.28(-0.63%)
Jul 11, 2022 45.55 45.91 45.38 45.45 3,595,509 -0.11(-0.25%)
Jul 08, 2022 46.51 46.73 45.28 45.57 4,320,736 -0.68(-1.48%)
Jul 07, 2022 45.25 46.34 45.25 46.25 5,270,165 +1.27(+2.83%)
Jul 06, 2022 44.78 45.25 44.59 44.98 4,641,092 +0.16(+0.36%)
Jul 05, 2022 45.91 46.01 44.39 44.82 4,654,435 -0.86(-1.89%)
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.