Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.88 42.93 41.89 41.94 1,960,482 -0.92(-2.15%)
Sep 29, 2022 44.30 44.36 42.80 42.86 2,119,427 -1.68(-3.77%)
Sep 28, 2022 44.04 44.73 43.79 44.54 2,168,307 +0.53(+1.20%)
Sep 27, 2022 44.59 44.89 43.96 44.01 1,393,447 -0.36(-0.81%)
Sep 26, 2022 44.89 45.05 44.02 44.37 1,517,464 -0.87(-1.92%)
Sep 23, 2022 45.84 45.85 45.07 45.24 1,378,238 -0.99(-2.14%)
Sep 22, 2022 45.83 46.41 45.70 46.23 1,224,752 +0.31(+0.68%)
Sep 21, 2022 46.30 46.64 45.91 45.92 1,366,140 -0.35(-0.76%)
Sep 20, 2022 46.87 46.87 46.16 46.27 1,407,515 -0.97(-2.05%)
Sep 19, 2022 46.54 47.27 46.44 47.24 1,206,105 +0.30(+0.64%)
Sep 16, 2022 46.16 47.00 46.12 46.94 1,313,418 +0.39(+0.84%)
Sep 15, 2022 46.38 46.96 46.13 46.55 1,461,036 +0.17(+0.37%)
Sep 14, 2022 46.78 46.82 46.34 46.38 1,589,873 -1.08(-2.28%)
Sep 13, 2022 48.90 49.03 47.45 47.46 3,983,196 -2.04(-4.12%)
Sep 12, 2022 49.20 49.68 49.04 49.50 1,550,614 +0.59(+1.21%)
Sep 09, 2022 48.48 48.94 48.36 48.91 2,501,365 +0.84(+1.75%)
Sep 08, 2022 48.07 48.16 47.59 48.07 1,022,199 -0.13(-0.27%)
Sep 07, 2022 47.72 48.27 47.59 48.20 1,445,657 +0.48(+1.01%)
Sep 06, 2022 48.46 48.56 47.67 47.72 1,274,096 -0.66(-1.36%)
Sep 02, 2022 48.48 48.98 48.16 48.38 922,831 +0.15(+0.31%)
Sep 01, 2022 48.03 48.31 47.81 48.23 1,042,053 +0.03(+0.06%)
Aug 31, 2022 48.67 48.91 48.19 48.20 972,745 -0.60(-1.23%)
Aug 30, 2022 49.73 49.84 48.73 48.80 1,353,356 -0.88(-1.77%)
Aug 29, 2022 49.42 49.84 49.23 49.68 888,770 +0.09(+0.18%)
Aug 26, 2022 50.43 50.50 49.55 49.59 820,747 -0.79(-1.57%)
Aug 25, 2022 50.12 50.45 49.79 50.38 722,246 +0.27(+0.54%)
Aug 24, 2022 50.27 50.44 49.86 50.11 1,139,707 -0.20(-0.40%)
Aug 23, 2022 50.21 50.44 49.90 50.31 1,008,689 +0.13(+0.26%)
Aug 22, 2022 50.70 50.76 49.97 50.18 888,313 -0.63(-1.24%)
Aug 19, 2022 50.40 50.83 50.35 50.81 619,666 +0.24(+0.47%)
Aug 18, 2022 50.75 50.83 50.40 50.57 1,538,261 -0.18(-0.35%)
Aug 17, 2022 50.77 50.93 50.53 50.75 779,808 -0.31(-0.61%)
Aug 16, 2022 50.32 51.11 50.22 51.06 856,222 +0.84(+1.67%)
Aug 15, 2022 50.00 50.23 49.74 50.22 970,738 -0.26(-0.52%)
Aug 12, 2022 50.37 50.51 49.94 50.48 1,312,363 +0.16(+0.32%)
Aug 11, 2022 50.77 50.95 50.26 50.32 1,112,448 -0.11(-0.22%)
Aug 10, 2022 50.05 50.51 50.02 50.43 901,059 +0.75(+1.51%)
Aug 09, 2022 49.56 49.78 49.34 49.68 1,141,127 +0.17(+0.34%)
Aug 08, 2022 49.58 49.95 49.26 49.51 1,160,002 +0.24(+0.49%)
Aug 05, 2022 49.50 49.77 48.69 49.27 1,471,680 -0.52(-1.04%)
Aug 04, 2022 49.67 50.26 49.40 49.79 978,584 +0.21(+0.42%)
Aug 03, 2022 49.85 49.99 49.33 49.58 934,647 -0.20(-0.40%)
Aug 02, 2022 50.40 50.45 49.73 49.78 908,672 -0.67(-1.33%)
Aug 01, 2022 50.46 50.56 50.17 50.45 691,261 -0.08(-0.16%)
Jul 29, 2022 50.23 50.71 50.17 50.53 926,568 +0.34(+0.68%)
Jul 28, 2022 49.44 50.30 49.40 50.19 956,012 +0.73(+1.48%)
Jul 27, 2022 49.34 49.67 49.11 49.46 984,755 +0.28(+0.57%)
Jul 26, 2022 49.07 49.35 48.87 49.18 942,242 -0.04(-0.08%)
Jul 25, 2022 49.23 49.53 49.01 49.22 1,280,845 +0.11(+0.22%)
Jul 22, 2022 48.89 49.20 48.64 49.11 1,289,733 +0.12(+0.24%)
Jul 21, 2022 48.84 49.19 48.75 48.99 1,076,942 -0.15(-0.31%)
Jul 20, 2022 49.51 49.61 49.05 49.14 844,673 -0.29(-0.59%)
Jul 19, 2022 49.19 49.55 49.04 49.43 808,807 +0.62(+1.27%)
Jul 18, 2022 49.09 49.35 48.67 48.81 918,926 +0.02(+0.04%)
Jul 15, 2022 49.32 49.38 48.69 48.79 1,052,713 -0.05(-0.10%)
Jul 14, 2022 48.64 49.10 48.24 48.84 1,403,312 -0.70(-1.41%)
Jul 13, 2022 48.74 49.67 48.58 49.54 1,864,185 +0.75(+1.54%)
Jul 12, 2022 48.72 48.99 48.52 48.79 1,084,304 +0.02(+0.04%)
Jul 11, 2022 48.83 49.05 48.66 48.77 868,548 -0.26(-0.53%)
Jul 08, 2022 49.11 49.44 48.82 49.03 905,102 -0.16(-0.33%)
Jul 07, 2022 49.28 49.41 48.89 49.19 748,510 +0.23(+0.47%)
Jul 06, 2022 48.87 49.08 48.63 48.96 901,458 +0.07(+0.14%)
Jul 05, 2022 49.10 49.25 47.77 48.89 1,269,612 -0.96(-1.93%)
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.