Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 43.02 43.02 42.08 42.54 550,054 -0.98(-2.25%)
Oct 04, 2022 42.54 43.53 42.54 43.52 611,353 +0.88(+2.06%)
Oct 03, 2022 42.33 43.12 41.68 42.64 566,084 +0.94(+2.25%)
Sep 30, 2022 42.74 42.74 41.59 41.70 1,043,960 -0.62(-1.47%)
Sep 29, 2022 43.92 44.10 42.24 42.32 660,249 -1.94(-4.38%)
Sep 28, 2022 43.94 44.59 43.26 44.26 946,172 +0.58(+1.33%)
Sep 27, 2022 44.72 44.88 43.57 43.68 847,079 -0.65(-1.47%)
Sep 26, 2022 44.86 45.30 43.73 44.33 794,304 -0.95(-2.10%)
Sep 23, 2022 46.13 46.34 44.93 45.28 1,409,809 -1.43(-3.06%)
Sep 22, 2022 48.83 48.98 46.12 46.71 2,111,550 -1.90(-3.91%)
Sep 21, 2022 49.49 49.97 48.61 48.61 1,007,777 -0.63(-1.28%)
Sep 20, 2022 49.88 49.99 49.00 49.24 519,416 -1.02(-2.03%)
Sep 19, 2022 49.28 50.30 49.22 50.26 641,270 +0.94(+1.91%)
Sep 16, 2022 49.23 49.53 49.04 49.32 1,043,182 +0.09(+0.18%)
Sep 15, 2022 49.76 49.82 49.13 49.23 592,220 -0.73(-1.46%)
Sep 14, 2022 49.44 50.34 49.39 49.96 501,970 +0.61(+1.24%)
Sep 13, 2022 49.87 50.22 49.25 49.35 574,565 -0.94(-1.87%)
Sep 12, 2022 49.94 50.59 49.77 50.29 540,796 +0.64(+1.29%)
Sep 09, 2022 49.61 49.93 49.30 49.65 745,206 +0.19(+0.38%)
Sep 08, 2022 49.32 49.79 49.16 49.46 920,571 +0.00(+0.00%)
Sep 07, 2022 48.50 49.62 48.50 49.46 1,414,729 +0.86(+1.77%)
Sep 06, 2022 49.12 49.23 48.43 48.60 854,711 -0.48(-0.98%)
Sep 02, 2022 49.25 50.19 48.86 49.08 1,052,058 +0.11(+0.22%)
Sep 01, 2022 49.07 49.27 48.35 48.97 1,760,147 -0.43(-0.87%)
Aug 31, 2022 50.27 50.37 49.29 49.40 898,895 -0.78(-1.55%)
Aug 30, 2022 50.11 50.48 49.70 50.18 902,859 +0.15(+0.30%)
Aug 29, 2022 49.92 50.34 49.58 50.03 323,877 -0.06(-0.12%)
Aug 26, 2022 50.77 50.85 49.99 50.09 482,173 -0.58(-1.14%)
Aug 25, 2022 50.07 50.71 49.68 50.67 584,866 +0.58(+1.16%)
Aug 24, 2022 50.00 50.24 49.63 50.09 603,761 +0.34(+0.68%)
Aug 23, 2022 50.19 50.19 49.39 49.75 388,102 -0.34(-0.68%)
Aug 22, 2022 50.72 50.77 50.00 50.09 403,626 -0.86(-1.69%)
Aug 19, 2022 51.49 51.64 50.79 50.95 516,615 -0.35(-0.68%)
Aug 18, 2022 51.61 51.62 51.07 51.30 349,434 -0.21(-0.41%)
Aug 17, 2022 51.43 51.71 51.32 51.51 399,466 -0.12(-0.23%)
Aug 16, 2022 50.99 51.63 50.99 51.63 447,914 +0.52(+1.02%)
Aug 15, 2022 50.68 51.16 50.32 51.11 272,513 +0.22(+0.43%)
Aug 12, 2022 49.89 50.90 49.89 50.89 359,396 +1.09(+2.19%)
Aug 11, 2022 50.00 50.56 49.70 49.80 335,610 -0.11(-0.22%)
Aug 10, 2022 49.94 49.94 49.52 49.91 357,728 +0.13(+0.26%)
Aug 09, 2022 49.25 49.91 49.16 49.78 405,479 +0.60(+1.22%)
Aug 08, 2022 49.04 49.61 48.98 49.18 402,214 +0.35(+0.72%)
Aug 05, 2022 49.60 49.60 48.43 48.83 428,325 -0.92(-1.85%)
Aug 04, 2022 49.51 49.87 49.30 49.75 501,073 +0.25(+0.51%)
Aug 03, 2022 48.85 49.57 48.26 49.50 559,346 +0.79(+1.62%)
Aug 02, 2022 48.98 49.10 48.27 48.71 580,087 -0.11(-0.23%)
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.