Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 40.85 41.21 40.74 40.77 25,724,948 -0.18(-0.44%)
Sep 29, 2022 41.10 41.13 40.59 40.95 20,342,876 -0.89(-2.13%)
Sep 28, 2022 41.17 41.93 41.11 41.84 22,069,760 +0.38(+0.92%)
Sep 27, 2022 41.81 42.09 41.29 41.46 67,272,208 -0.05(-0.11%)
Sep 26, 2022 41.78 41.98 41.41 41.51 22,593,914 -0.58(-1.37%)
Sep 23, 2022 42.33 42.40 41.87 42.08 24,103,552 -1.07(-2.48%)
Sep 22, 2022 43.34 43.44 43.04 43.16 18,908,688 -0.20(-0.46%)
Sep 21, 2022 43.79 44.07 43.27 43.36 16,102,092 -0.71(-1.61%)
Sep 20, 2022 44.07 44.24 43.90 44.07 13,048,533 -0.20(-0.45%)
Sep 19, 2022 43.77 44.30 43.77 44.27 17,099,862 +0.13(+0.30%)
Sep 16, 2022 44.15 44.30 43.95 44.13 21,129,342 -0.46(-1.02%)
Sep 15, 2022 44.73 45.02 44.51 44.59 16,428,699 -0.46(-1.03%)
Sep 14, 2022 45.09 45.16 44.85 45.05 15,304,036 +0.29(+0.66%)
Sep 13, 2022 45.28 45.49 44.70 44.76 12,268,124 -1.46(-3.16%)
Sep 12, 2022 45.98 46.28 45.89 46.22 13,610,250 +0.63(+1.37%)
Sep 09, 2022 45.30 45.67 45.30 45.59 11,198,667 +0.66(+1.48%)
Sep 08, 2022 44.70 44.96 44.58 44.93 13,280,332 -0.18(-0.40%)
Sep 07, 2022 44.56 45.14 44.50 45.11 15,269,655 +0.36(+0.81%)
Sep 06, 2022 45.11 45.19 44.71 44.75 15,676,665 -0.55(-1.21%)
Sep 02, 2022 45.60 45.82 45.21 45.30 10,477,678 -0.35(-0.77%)
Sep 01, 2022 45.59 45.68 45.22 45.65 21,969,752 -0.31(-0.68%)
Aug 31, 2022 46.28 46.46 45.94 45.96 14,402,930 +0.13(+0.29%)
Aug 30, 2022 46.55 46.59 45.71 45.83 14,116,129 -0.56(-1.21%)
Aug 29, 2022 46.46 46.72 46.36 46.39 12,371,441 -0.23(-0.49%)
Aug 26, 2022 47.68 47.75 46.61 46.62 12,238,318 -0.76(-1.60%)
Aug 25, 2022 46.87 47.38 46.79 47.38 10,042,209 +0.92(+1.98%)
Aug 24, 2022 46.06 46.67 46.02 46.46 11,557,074 +0.09(+0.18%)
Aug 23, 2022 46.19 46.58 46.12 46.37 7,721,954 +0.24(+0.51%)
Aug 22, 2022 46.17 46.28 46.07 46.13 10,498,169 -0.40(-0.86%)
Aug 19, 2022 46.73 46.78 46.41 46.53 8,944,867 -0.61(-1.29%)
Aug 18, 2022 47.27 47.30 46.96 47.14 7,314,668 -0.29(-0.62%)
Aug 17, 2022 47.33 47.63 47.26 47.43 13,349,679 -0.17(-0.36%)
Aug 16, 2022 47.50 47.72 47.45 47.60 7,905,800 +0.03(+0.06%)
Aug 15, 2022 47.42 47.70 47.38 47.58 8,763,508 -0.25(-0.52%)
Aug 12, 2022 47.31 47.82 47.31 47.82 8,700,720 +0.50(+1.06%)
Aug 11, 2022 47.48 47.94 47.20 47.32 8,687,265 +0.18(+0.38%)
Aug 10, 2022 46.86 47.19 46.69 47.14 13,714,411 +0.58(+1.24%)
Aug 09, 2022 46.75 46.80 46.45 46.56 10,518,911 -0.11(-0.24%)
Aug 08, 2022 46.72 46.96 46.59 46.68 9,774,920 +0.09(+0.18%)
Aug 05, 2022 46.32 46.68 46.29 46.59 8,402,230 -0.01(-0.02%)
Aug 04, 2022 46.52 46.68 46.38 46.60 11,230,502 +0.34(+0.74%)
Aug 03, 2022 45.97 46.32 45.77 46.26 11,001,235 +0.38(+0.83%)
Aug 02, 2022 45.76 46.38 45.63 45.88 10,389,882 -0.26(-0.56%)
Aug 01, 2022 46.06 46.47 45.80 46.13 13,038,385 -0.40(-0.86%)
Jul 29, 2022 46.14 46.56 45.94 46.53 18,060,870 -0.13(-0.28%)
Jul 28, 2022 46.53 46.72 46.04 46.67 9,310,716 +0.19(+0.41%)
Jul 27, 2022 46.01 46.59 45.82 46.48 12,696,768 +0.88(+1.93%)
Jul 26, 2022 46.00 46.10 45.54 45.59 10,034,980 -0.41(-0.89%)
Jul 25, 2022 45.93 46.04 45.80 46.00 9,791,372 +0.20(+0.43%)
Jul 22, 2022 46.16 46.25 45.61 45.80 10,267,087 -0.46(-0.98%)
Jul 21, 2022 45.99 46.28 45.83 46.26 13,538,288 +0.51(+1.12%)
Jul 20, 2022 45.76 45.91 45.56 45.75 12,520,611 -0.20(-0.43%)
Jul 19, 2022 45.74 46.00 45.65 45.94 12,953,017 +0.73(+1.62%)
Jul 18, 2022 45.56 45.78 45.13 45.21 12,682,103 +0.29(+0.65%)
Jul 15, 2022 44.65 44.93 44.31 44.92 12,994,950 +0.25(+0.55%)
Jul 14, 2022 44.57 44.72 44.18 44.67 22,680,266 -0.34(-0.76%)
Jul 13, 2022 44.55 45.25 44.47 45.02 17,703,392 -0.08(-0.17%)
Jul 12, 2022 45.10 45.35 44.90 45.09 14,540,256 -0.18(-0.40%)
Jul 11, 2022 45.53 45.53 45.10 45.27 13,359,326 -1.17(-2.51%)
Jul 08, 2022 46.33 46.66 46.16 46.44 15,793,716 -0.06(-0.12%)
Jul 07, 2022 46.17 46.66 46.14 46.49 10,954,185 +0.96(+2.10%)
Jul 06, 2022 45.55 45.71 45.20 45.54 13,480,519 -0.29(-0.64%)
Jul 05, 2022 45.24 45.83 45.06 45.83 27,780,326 -0.36(-0.78%)
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.