Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.93 43.72 42.61 42.95 1,260,445 +0.08(+0.18%)
Sep 29, 2022 43.00 43.09 42.10 42.88 1,134,678 -0.92(-2.09%)
Sep 28, 2022 43.39 44.02 43.03 43.79 757,303 +0.97(+2.25%)
Sep 27, 2022 43.42 43.73 42.22 42.83 1,396,796 +0.07(+0.16%)
Sep 26, 2022 43.63 43.88 42.48 42.76 1,117,883 -1.05(-2.40%)
Sep 23, 2022 43.64 43.85 42.92 43.81 1,440,537 -0.22(-0.50%)
Sep 22, 2022 44.82 44.84 43.97 44.04 847,516 -0.92(-2.04%)
Sep 21, 2022 46.67 46.67 44.94 44.95 811,383 -1.45(-3.12%)
Sep 20, 2022 46.79 47.26 45.94 46.40 1,143,644 -1.40(-2.93%)
Sep 19, 2022 46.78 48.05 46.78 47.80 1,303,606 +0.85(+1.81%)
Sep 16, 2022 47.97 48.04 46.22 46.95 1,949,367 -2.04(-4.16%)
Sep 15, 2022 49.27 50.07 48.76 48.99 839,268 -0.14(-0.29%)
Sep 14, 2022 50.26 50.33 48.44 49.13 1,364,243 -1.22(-2.42%)
Sep 13, 2022 52.52 52.52 50.28 50.35 1,254,357 -3.18(-5.95%)
Sep 12, 2022 53.89 54.19 53.35 53.53 830,228 +0.15(+0.29%)
Sep 09, 2022 52.70 53.54 52.45 53.38 998,696 +1.00(+1.92%)
Sep 08, 2022 51.55 52.47 50.97 52.37 723,190 +0.57(+1.10%)
Sep 07, 2022 50.56 51.82 50.56 51.80 775,715 +1.37(+2.71%)
Sep 06, 2022 50.88 51.06 50.14 50.44 922,869 -0.38(-0.76%)
Sep 02, 2022 52.03 52.33 50.64 50.82 1,172,910 -0.63(-1.23%)
Sep 01, 2022 51.72 51.74 51.09 51.46 1,303,698 -0.28(-0.54%)
Aug 31, 2022 52.79 52.91 51.51 51.74 1,927,336 -0.83(-1.57%)
Aug 30, 2022 52.88 53.13 51.61 52.56 1,361,447 +0.19(+0.37%)
Aug 29, 2022 51.89 52.81 51.30 52.37 1,616,834 +0.08(+0.15%)
Aug 26, 2022 55.04 55.28 52.21 52.29 1,236,368 -3.20(-5.77%)
Aug 25, 2022 54.90 55.63 54.68 55.50 836,495 +0.97(+1.78%)
Aug 24, 2022 54.07 54.84 53.88 54.53 839,957 +0.42(+0.78%)
Aug 23, 2022 54.02 54.17 53.56 54.10 713,909 +0.01(+0.02%)
Aug 22, 2022 54.41 54.57 53.99 54.09 836,851 -1.13(-2.05%)
Aug 19, 2022 56.16 56.16 55.07 55.23 747,704 -1.12(-2.00%)
Aug 18, 2022 56.11 56.54 55.60 56.35 626,956 +0.24(+0.43%)
Aug 17, 2022 56.46 56.55 55.64 56.11 619,347 -0.89(-1.57%)
Aug 16, 2022 56.42 57.36 56.21 57.01 966,599 +0.33(+0.58%)
Aug 15, 2022 56.04 56.93 55.78 56.68 722,330 +0.28(+0.49%)
Aug 12, 2022 55.45 56.59 55.45 56.40 930,635 +1.21(+2.20%)
Aug 11, 2022 55.75 56.26 55.11 55.19 737,462 -0.12(-0.23%)
Aug 10, 2022 55.04 55.78 54.79 55.31 1,130,518 +1.07(+1.97%)
Aug 09, 2022 54.91 55.28 53.90 54.25 916,223 -0.67(-1.23%)
Aug 08, 2022 54.16 55.26 53.79 54.92 1,293,589 +1.59(+2.97%)
Aug 05, 2022 53.84 53.99 52.74 53.33 1,288,998 -0.92(-1.70%)
Aug 04, 2022 55.11 56.02 54.03 54.26 1,438,888 -0.02(-0.04%)
Aug 03, 2022 54.54 55.07 53.51 54.28 1,945,225 +0.27(+0.50%)
Aug 02, 2022 58.17 58.17 53.96 54.01 1,979,808 -5.15(-8.71%)
Aug 01, 2022 58.70 59.75 58.35 59.16 912,317 +0.39(+0.67%)
Jul 29, 2022 58.62 58.99 58.41 58.77 680,488 +0.23(+0.39%)
Jul 28, 2022 58.27 58.61 57.63 58.53 622,486 +0.49(+0.84%)
Jul 27, 2022 56.96 58.24 56.82 58.04 685,016 +1.09(+1.91%)
Jul 26, 2022 56.63 57.03 55.99 56.96 618,194 +0.24(+0.42%)
Jul 25, 2022 56.94 57.07 56.19 56.72 554,392 -0.12(-0.20%)
Jul 22, 2022 57.22 57.63 56.48 56.83 577,932 -0.32(-0.56%)
Jul 21, 2022 55.51 57.16 55.25 57.15 709,317 +1.73(+3.12%)
Jul 20, 2022 54.91 55.73 54.91 55.42 1,021,118 -0.11(-0.19%)
Jul 19, 2022 54.39 55.66 54.39 55.53 648,192 +1.85(+3.44%)
Jul 18, 2022 54.66 54.74 53.38 53.68 711,096 -0.76(-1.40%)
Jul 15, 2022 54.85 54.95 54.10 54.44 721,980 +0.34(+0.62%)
Jul 14, 2022 53.07 54.19 52.96 54.10 675,960 -0.05(-0.09%)
Jul 13, 2022 53.27 54.42 53.27 54.15 667,884 -0.16(-0.30%)
Jul 12, 2022 54.37 55.34 53.96 54.31 675,021 -0.22(-0.41%)
Jul 11, 2022 53.64 55.29 53.48 54.54 1,427,581 +0.41(+0.76%)
Jul 08, 2022 55.44 55.53 54.08 54.12 1,448,364 -1.33(-2.39%)
Jul 07, 2022 55.23 56.27 55.23 55.45 1,151,025 -0.73(-1.30%)
Jul 06, 2022 55.77 56.39 55.14 56.18 965,674 +0.66(+1.19%)
Jul 05, 2022 55.86 55.86 54.23 55.52 1,165,311 -1.31(-2.30%)
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.