Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 50.20 51.71 49.30 51.11 1,276,718 +2.66(+5.49%)
Sep 30, 2022 48.66 50.14 47.81 48.45 932,501 -0.48(-0.98%)
Sep 29, 2022 49.85 49.99 47.64 48.93 1,170,999 -1.10(-2.20%)
Sep 28, 2022 50.14 50.36 49.22 50.03 1,318,808 +0.80(+1.63%)
Sep 27, 2022 48.95 49.91 48.44 49.23 994,186 +1.31(+2.73%)
Sep 26, 2022 50.76 51.83 47.90 47.92 1,004,045 -2.87(-5.65%)
Sep 23, 2022 51.23 51.29 49.44 50.79 851,861 -0.76(-1.47%)
Sep 22, 2022 50.98 52.10 50.28 51.55 623,455 +0.00(+0.00%)
Sep 21, 2022 53.14 54.13 51.31 51.55 636,747 -1.47(-2.77%)
Sep 20, 2022 52.57 53.58 51.26 53.02 776,892 +0.71(+1.36%)
Sep 19, 2022 52.30 52.80 50.76 52.31 1,106,075 -1.04(-1.95%)
Sep 16, 2022 53.69 54.82 51.77 53.35 3,117,522 -1.16(-2.13%)
Sep 15, 2022 54.25 55.15 53.39 54.51 1,344,055 +0.21(+0.39%)
Sep 14, 2022 53.85 55.43 53.23 54.30 1,360,821 +0.85(+1.59%)
Sep 13, 2022 52.80 54.66 52.73 53.45 837,896 -1.01(-1.85%)
Sep 12, 2022 54.17 55.79 54.06 54.46 1,089,894 -0.06(-0.11%)
Sep 09, 2022 54.17 55.80 53.76 54.52 887,395 +0.47(+0.87%)
Sep 08, 2022 50.95 54.43 50.43 54.05 1,229,264 +3.06(+6.00%)
Sep 07, 2022 48.77 51.98 48.02 50.99 1,464,241 +1.82(+3.70%)
Sep 06, 2022 53.36 53.89 48.95 49.17 1,761,599 -4.89(-9.05%)
Sep 02, 2022 54.27 55.28 52.85 54.06 1,461,847 +0.32(+0.60%)
Sep 01, 2022 52.96 54.23 51.36 53.74 1,102,812 +0.78(+1.47%)
Aug 31, 2022 51.56 53.69 51.13 52.96 1,034,732 +1.93(+3.78%)
Aug 30, 2022 51.14 51.83 49.59 51.03 772,388 -0.14(-0.27%)
Aug 29, 2022 50.35 52.02 50.33 51.17 541,527 +0.15(+0.29%)
Aug 26, 2022 52.31 52.87 50.37 51.02 695,972 -1.23(-2.35%)
Aug 25, 2022 54.07 54.60 51.76 52.25 877,964 -1.01(-1.90%)
Aug 24, 2022 52.03 54.68 51.93 53.26 1,347,766 +1.26(+2.42%)
Aug 23, 2022 48.61 53.02 48.23 52.00 1,281,708 +3.34(+6.86%)
Aug 22, 2022 50.04 51.99 48.50 48.66 731,153 -2.02(-3.99%)
Aug 19, 2022 50.00 51.03 49.42 50.68 845,406 -0.12(-0.24%)
Aug 18, 2022 50.54 51.20 48.86 50.80 644,943 +0.23(+0.45%)
Aug 17, 2022 50.21 51.51 49.73 50.57 1,236,337 -0.24(-0.47%)
Aug 16, 2022 50.85 51.54 49.64 50.81 671,168 -0.02(-0.04%)
Aug 15, 2022 50.28 51.05 49.33 50.83 1,470,855 +0.53(+1.05%)
Aug 12, 2022 50.30 51.08 49.99 50.30 850,601 +0.83(+1.68%)
Aug 11, 2022 52.08 52.48 48.92 49.47 1,539,198 -3.27(-6.20%)
Aug 10, 2022 53.46 53.46 50.25 52.74 1,421,581 +0.24(+0.46%)
Aug 09, 2022 52.57 53.87 51.11 52.50 1,769,042 -1.04(-1.94%)
Aug 08, 2022 52.08 54.74 50.39 53.54 2,904,739 +1.72(+3.32%)
Aug 05, 2022 46.69 52.69 45.14 51.82 3,541,480 +5.10(+10.92%)
Aug 04, 2022 43.61 47.54 43.32 46.72 2,001,283 +3.88(+9.06%)
Aug 03, 2022 42.85 44.38 41.72 42.84 1,229,572 +0.45(+1.06%)
Aug 02, 2022 40.95 43.13 39.88 42.39 3,059,528 +1.28(+3.11%)
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.