Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 34.19 35.11 32.96 33.06 9,187,534 -1.74(-5.00%)
Sep 29, 2022 36.49 36.88 33.66 34.80 13,402,018 +0.20(+0.57%)
Sep 28, 2022 34.07 34.90 33.10 34.61 10,083,111 +0.52(+1.53%)
Sep 27, 2022 34.42 35.20 33.79 34.08 8,495,691 +0.23(+0.67%)
Sep 26, 2022 34.47 35.38 33.74 33.86 7,410,018 -1.02(-2.93%)
Sep 23, 2022 35.26 35.68 34.49 34.88 8,311,215 -1.97(-5.36%)
Sep 22, 2022 39.23 39.67 36.82 36.85 10,045,360 -1.86(-4.80%)
Sep 21, 2022 42.73 43.09 38.67 38.71 11,927,616 -4.05(-9.46%)
Sep 20, 2022 42.81 43.02 41.94 42.76 5,113,144 -1.08(-2.46%)
Sep 19, 2022 40.52 44.32 40.36 43.84 6,683,723 +2.13(+5.11%)
Sep 16, 2022 42.34 42.98 40.87 41.71 11,726,688 -0.67(-1.58%)
Sep 15, 2022 43.78 44.73 42.25 42.38 8,719,136 -1.64(-3.73%)
Sep 14, 2022 48.23 48.59 43.25 44.02 13,613,032 -5.38(-10.90%)
Sep 13, 2022 49.45 51.51 48.95 49.40 4,409,812 -2.01(-3.92%)
Sep 12, 2022 52.45 52.84 50.65 51.41 5,378,344 -0.27(-0.53%)
Sep 09, 2022 49.51 52.13 49.38 51.69 7,400,794 +3.69(+7.70%)
Sep 08, 2022 47.13 48.07 46.31 47.99 5,359,410 +1.18(+2.52%)
Sep 07, 2022 46.19 47.22 45.30 46.81 5,337,347 -0.25(-0.52%)
Sep 06, 2022 48.78 49.62 46.61 47.06 6,919,515 -1.32(-2.72%)
Sep 02, 2022 48.41 49.46 48.06 48.38 4,034,694 +1.15(+2.43%)
Sep 01, 2022 46.84 47.55 45.28 47.23 6,078,487 -1.38(-2.83%)
Aug 31, 2022 49.44 49.71 48.02 48.60 5,750,677 -1.29(-2.58%)
Aug 30, 2022 53.92 53.92 49.14 49.89 7,897,016 -4.63(-8.49%)
Aug 29, 2022 54.19 55.88 53.70 54.52 5,615,340 -0.33(-0.61%)
Aug 26, 2022 56.65 57.20 54.22 54.85 5,606,262 -1.06(-1.90%)
Aug 25, 2022 54.21 55.99 53.44 55.91 5,058,022 +2.45(+4.57%)
Aug 24, 2022 51.19 53.49 50.85 53.46 5,025,539 +1.32(+2.52%)
Aug 23, 2022 50.15 52.92 49.77 52.15 5,364,067 +2.77(+5.61%)
Aug 22, 2022 49.11 50.05 48.19 49.38 4,418,357 -0.73(-1.45%)
Aug 19, 2022 51.60 51.84 49.79 50.11 4,547,785 -2.78(-5.26%)
Aug 18, 2022 51.64 53.24 51.43 52.89 4,093,886 +1.83(+3.58%)
Aug 17, 2022 51.11 51.51 50.38 51.06 4,092,931 -1.12(-2.15%)
Aug 16, 2022 51.86 52.93 51.66 52.18 5,012,897 +1.39(+2.75%)
Aug 15, 2022 49.69 51.25 49.04 50.78 4,301,259 -1.04(-2.01%)
Aug 12, 2022 51.47 52.48 50.85 51.82 4,339,631 -0.50(-0.96%)
Aug 11, 2022 53.31 54.64 52.18 52.33 5,012,758 +0.31(+0.60%)
Aug 10, 2022 50.41 52.50 49.89 52.01 5,779,566 +2.52(+5.10%)
Aug 09, 2022 48.57 49.84 48.39 49.49 4,808,709 +1.70(+3.56%)
Aug 08, 2022 48.77 49.51 47.61 47.79 4,301,770 -0.76(-1.56%)
Aug 05, 2022 46.55 50.34 46.51 48.54 5,176,852 +1.64(+3.49%)
Aug 04, 2022 47.58 48.66 46.27 46.91 4,584,939 -0.63(-1.32%)
Aug 03, 2022 47.71 47.89 46.58 47.53 4,466,163 +0.15(+0.31%)
Aug 02, 2022 46.90 48.58 46.33 47.39 4,779,178 +0.06(+0.12%)
Aug 01, 2022 48.90 49.23 47.11 47.33 6,045,289 -2.56(-5.13%)
Jul 29, 2022 48.84 50.01 48.12 49.89 5,735,109 +1.77(+3.69%)
Jul 28, 2022 47.34 48.25 45.71 48.11 5,183,057 +1.30(+2.79%)
Jul 27, 2022 46.66 47.01 44.99 46.81 4,952,881 +0.74(+1.62%)
Jul 26, 2022 46.20 47.27 45.25 46.06 5,443,594 +0.19(+0.41%)
Jul 25, 2022 45.88 46.78 45.29 45.88 6,978,981 +0.98(+2.18%)
Jul 22, 2022 45.14 47.51 44.57 44.90 10,324,784 +0.64(+1.44%)
Jul 21, 2022 46.40 46.51 42.60 44.26 12,471,148 +0.09(+0.20%)
Jul 20, 2022 43.79 44.59 42.74 44.17 6,953,706 +0.16(+0.36%)
Jul 19, 2022 42.44 44.03 42.01 44.01 6,037,364 +1.45(+3.41%)
Jul 18, 2022 43.59 44.36 42.24 42.56 5,821,451 +0.35(+0.84%)
Jul 15, 2022 40.74 42.21 39.52 42.21 5,296,129 +2.21(+5.51%)
Jul 14, 2022 40.03 40.34 38.78 40.01 5,516,767 -2.33(-5.51%)
Jul 13, 2022 40.77 42.67 40.56 42.34 3,744,649 +0.92(+2.22%)
Jul 12, 2022 40.83 42.10 40.35 41.42 4,396,590 -0.47(-1.12%)
Jul 11, 2022 42.96 43.51 41.75 41.89 4,946,151 -2.06(-4.68%)
Jul 08, 2022 44.73 44.89 43.52 43.95 5,419,308 -0.80(-1.80%)
Jul 07, 2022 44.60 45.81 44.29 44.75 7,659,612 +2.96(+7.08%)
Jul 06, 2022 41.06 42.27 39.85 41.79 8,814,451 +0.53(+1.28%)
Jul 05, 2022 41.99 42.41 40.55 41.26 7,593,294 -2.64(-6.01%)
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.