Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 47.54 49.27 46.60 46.60 418,184 -0.75(-1.58%)
Sep 29, 2022 47.31 47.57 45.80 47.35 374,709 -0.57(-1.19%)
Sep 28, 2022 45.74 48.15 45.28 47.92 326,522 +2.62(+5.78%)
Sep 27, 2022 45.58 46.34 44.19 45.30 353,243 +0.47(+1.05%)
Sep 26, 2022 43.23 45.23 43.23 44.83 431,210 +1.10(+2.52%)
Sep 23, 2022 42.60 44.15 41.28 43.73 648,799 +0.43(+0.99%)
Sep 22, 2022 45.41 45.41 43.00 43.30 489,482 -2.55(-5.56%)
Sep 21, 2022 47.35 47.88 45.85 45.85 377,879 -1.09(-2.32%)
Sep 20, 2022 46.83 47.87 46.24 46.94 530,360 -0.56(-1.18%)
Sep 19, 2022 45.84 47.52 44.73 47.50 691,694 +0.70(+1.50%)
Sep 16, 2022 48.16 48.22 46.25 46.80 781,640 -2.35(-4.78%)
Sep 15, 2022 48.00 49.59 47.85 49.15 724,754 +0.70(+1.44%)
Sep 14, 2022 48.91 49.12 47.47 48.45 565,208 -0.43(-0.88%)
Sep 13, 2022 48.52 49.83 47.63 48.88 709,964 -2.37(-4.62%)
Sep 12, 2022 49.46 53.09 49.16 51.25 765,756 +1.74(+3.51%)
Sep 09, 2022 48.52 50.08 47.80 49.51 348,142 +1.44(+3.00%)
Sep 08, 2022 45.47 48.21 45.19 48.07 410,085 +2.16(+4.70%)
Sep 07, 2022 43.21 46.10 42.83 45.91 460,323 +2.65(+6.13%)
Sep 06, 2022 44.73 44.75 43.21 43.26 401,884 -1.55(-3.46%)
Sep 02, 2022 46.05 46.34 43.40 44.81 355,669 -0.19(-0.42%)
Sep 01, 2022 44.62 45.19 42.87 45.00 701,515 -0.32(-0.71%)
Aug 31, 2022 46.57 47.99 45.32 45.32 429,772 -0.40(-0.87%)
Aug 30, 2022 45.29 46.17 44.78 45.72 514,251 +1.25(+2.81%)
Aug 29, 2022 44.00 44.70 43.48 44.47 470,246 -0.20(-0.45%)
Aug 26, 2022 45.98 46.22 43.93 44.67 739,104 -1.56(-3.37%)
Aug 25, 2022 45.92 46.73 44.98 46.23 296,341 +0.72(+1.58%)
Aug 24, 2022 44.10 46.10 44.10 45.51 545,198 +0.95(+2.13%)
Aug 23, 2022 45.27 46.58 44.32 44.56 684,292 -0.96(-2.11%)
Aug 22, 2022 47.21 47.52 45.08 45.52 642,434 -2.81(-5.81%)
Aug 19, 2022 50.08 50.37 47.88 48.33 527,813 -2.45(-4.82%)
Aug 18, 2022 50.02 51.04 49.81 50.78 296,982 +0.13(+0.26%)
Aug 17, 2022 50.72 51.07 50.05 50.65 420,387 -0.95(-1.84%)
Aug 16, 2022 52.74 53.15 50.65 51.60 280,827 -1.43(-2.70%)
Aug 15, 2022 51.40 53.34 50.88 53.03 335,170 +1.34(+2.59%)
Aug 12, 2022 51.38 52.06 50.62 51.69 263,898 +0.79(+1.55%)
Aug 11, 2022 50.12 52.92 50.12 50.90 507,299 +1.05(+2.11%)
Aug 10, 2022 49.10 50.32 48.46 49.85 402,658 +2.16(+4.53%)
Aug 09, 2022 48.80 50.34 47.01 47.69 484,735 -1.27(-2.59%)
Aug 08, 2022 47.74 49.77 47.50 48.96 780,571 +1.85(+3.93%)
Aug 05, 2022 44.54 47.95 43.92 47.11 721,389 +1.65(+3.63%)
Aug 04, 2022 46.18 46.39 44.08 45.46 1,293,051 -1.96(-4.13%)
Aug 03, 2022 47.86 47.86 45.77 47.42 743,768 +0.56(+1.20%)
Aug 02, 2022 45.16 48.44 45.16 46.86 435,519 +1.63(+3.60%)
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.