Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 41.25 41.62 41.14 41.17 25,475,308 -0.18(-0.44%)
Sep 29, 2022 41.50 41.53 40.98 41.35 20,145,466 -0.90(-2.13%)
Sep 28, 2022 41.58 42.34 41.51 42.25 21,855,590 +0.38(+0.92%)
Sep 27, 2022 42.22 42.50 41.70 41.86 66,619,388 -0.05(-0.11%)
Sep 26, 2022 42.19 42.39 41.82 41.91 22,374,660 -0.58(-1.37%)
Sep 23, 2022 42.75 42.82 42.28 42.50 23,869,646 -1.08(-2.48%)
Sep 22, 2022 43.76 43.86 43.46 43.58 18,725,196 -0.20(-0.46%)
Sep 21, 2022 44.22 44.50 43.69 43.78 15,945,835 -0.72(-1.61%)
Sep 20, 2022 44.50 44.67 44.33 44.50 12,921,908 -0.20(-0.45%)
Sep 19, 2022 44.20 44.74 44.20 44.70 16,933,922 +0.13(+0.30%)
Sep 16, 2022 44.58 44.74 44.38 44.57 20,924,300 -0.46(-1.02%)
Sep 15, 2022 45.17 45.46 44.94 45.03 16,269,272 -0.47(-1.03%)
Sep 14, 2022 45.53 45.60 45.29 45.49 15,155,523 +0.30(+0.66%)
Sep 13, 2022 45.72 45.94 45.14 45.20 12,149,072 -1.47(-3.16%)
Sep 12, 2022 46.43 46.73 46.34 46.67 13,478,174 +0.63(+1.37%)
Sep 09, 2022 45.74 46.12 45.74 46.04 11,089,994 +0.67(+1.48%)
Sep 08, 2022 45.14 45.40 45.02 45.37 13,151,457 -0.18(-0.40%)
Sep 07, 2022 45.00 45.58 44.94 45.55 15,121,475 +0.36(+0.81%)
Sep 06, 2022 45.55 45.63 45.15 45.19 15,524,536 -0.56(-1.21%)
Sep 02, 2022 46.05 46.27 45.66 45.74 10,376,001 -0.35(-0.77%)
Sep 01, 2022 46.04 46.13 45.67 46.10 21,756,554 -0.32(-0.68%)
Aug 31, 2022 46.73 46.91 46.40 46.41 14,263,161 +0.13(+0.29%)
Aug 30, 2022 47.01 47.05 46.16 46.28 13,979,143 -0.56(-1.21%)
Aug 29, 2022 46.91 47.18 46.82 46.85 12,251,386 -0.23(-0.49%)
Aug 26, 2022 48.15 48.22 47.07 47.08 12,119,555 -0.77(-1.60%)
Aug 25, 2022 47.33 47.84 47.25 47.84 9,944,758 +0.93(+1.98%)
Aug 24, 2022 46.51 47.12 46.47 46.91 11,444,922 +0.09(+0.18%)
Aug 23, 2022 46.64 47.04 46.57 46.83 7,647,019 +0.24(+0.51%)
Aug 22, 2022 46.62 46.73 46.52 46.59 10,396,293 -0.40(-0.86%)
Aug 19, 2022 47.19 47.24 46.86 46.99 8,858,065 -0.61(-1.29%)
Aug 18, 2022 47.74 47.76 47.42 47.60 7,243,685 -0.30(-0.62%)
Aug 17, 2022 47.79 48.10 47.72 47.90 13,220,131 -0.17(-0.36%)
Aug 16, 2022 47.97 48.19 47.92 48.07 7,829,081 +0.03(+0.06%)
Aug 15, 2022 47.89 48.17 47.84 48.04 8,678,465 -0.25(-0.52%)
Aug 12, 2022 47.77 48.29 47.77 48.29 8,616,287 +0.51(+1.06%)
Aug 11, 2022 47.95 48.41 47.66 47.78 8,602,963 +0.18(+0.38%)
Aug 10, 2022 47.31 47.65 47.15 47.60 13,581,324 +0.58(+1.24%)
Aug 09, 2022 47.21 47.26 46.91 47.02 10,416,834 -0.11(-0.24%)
Aug 08, 2022 47.18 47.42 47.05 47.13 9,680,063 +0.09(+0.18%)
Aug 05, 2022 46.78 47.14 46.74 47.05 8,320,693 -0.01(-0.02%)
Aug 04, 2022 46.98 47.14 46.84 47.06 11,121,519 +0.34(+0.74%)
Aug 03, 2022 46.42 46.78 46.22 46.71 10,894,477 +0.38(+0.83%)
Aug 02, 2022 46.21 46.84 46.08 46.33 10,289,057 -0.26(-0.56%)
Aug 01, 2022 46.51 46.93 46.25 46.59 12,911,858 -0.40(-0.86%)
Jul 29, 2022 46.60 47.02 46.39 46.99 17,885,604 -0.13(-0.28%)
Jul 28, 2022 46.99 47.18 46.49 47.12 9,220,363 +0.19(+0.41%)
Jul 27, 2022 46.46 47.04 46.27 46.93 12,573,557 +0.89(+1.93%)
Jul 26, 2022 46.45 46.55 45.99 46.04 9,937,599 -0.41(-0.89%)
Jul 25, 2022 46.38 46.50 46.25 46.45 9,696,355 +0.20(+0.44%)
Jul 22, 2022 46.62 46.71 46.06 46.25 10,167,453 -0.46(-0.98%)
Jul 21, 2022 46.44 46.73 46.28 46.71 13,406,910 +0.52(+1.12%)
Jul 20, 2022 46.20 46.36 46.00 46.19 12,399,108 -0.20(-0.43%)
Jul 19, 2022 46.18 46.45 46.09 46.40 12,827,318 +0.74(+1.62%)
Jul 18, 2022 46.00 46.23 45.57 45.66 12,559,034 +0.30(+0.65%)
Jul 15, 2022 45.09 45.37 44.75 45.36 12,868,845 +0.25(+0.55%)
Jul 14, 2022 45.01 45.16 44.61 45.11 22,460,174 -0.34(-0.76%)
Jul 13, 2022 44.99 45.70 44.91 45.46 17,531,596 -0.08(-0.17%)
Jul 12, 2022 45.54 45.79 45.34 45.53 14,399,155 -0.18(-0.40%)
Jul 11, 2022 45.97 45.97 45.54 45.72 13,229,685 -1.18(-2.51%)
Jul 08, 2022 46.79 47.11 46.61 46.89 15,640,451 -0.06(-0.12%)
Jul 07, 2022 46.62 47.11 46.60 46.95 10,847,884 +0.97(+2.10%)
Jul 06, 2022 45.99 46.16 45.64 45.98 13,349,702 -0.30(-0.64%)
Jul 05, 2022 45.69 46.28 45.50 46.28 27,510,742 -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.