Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 34.00 34.91 32.77 32.88 9,240,113 -1.73(-5.00%)
Sep 29, 2022 36.28 36.67 33.47 34.60 13,478,716 +0.20(+0.57%)
Sep 28, 2022 33.87 34.70 32.91 34.41 10,140,815 +0.52(+1.53%)
Sep 27, 2022 34.22 35.00 33.60 33.89 8,544,311 +0.22(+0.67%)
Sep 26, 2022 34.27 35.18 33.54 33.67 7,452,425 -1.02(-2.93%)
Sep 23, 2022 35.06 35.47 34.29 34.68 8,358,779 -1.96(-5.36%)
Sep 22, 2022 39.01 39.45 36.61 36.65 10,102,848 -1.85(-4.80%)
Sep 21, 2022 42.49 42.85 38.45 38.49 11,995,876 -4.02(-9.46%)
Sep 20, 2022 42.56 42.78 41.70 42.51 5,142,405 -1.07(-2.46%)
Sep 19, 2022 40.29 44.07 40.13 43.59 6,721,973 +2.12(+5.11%)
Sep 16, 2022 42.09 42.74 40.64 41.47 11,793,799 -0.66(-1.58%)
Sep 15, 2022 43.53 44.48 42.01 42.13 8,769,035 -1.63(-3.73%)
Sep 14, 2022 47.95 48.32 43.00 43.77 13,690,938 -5.35(-10.90%)
Sep 13, 2022 49.17 51.22 48.67 49.12 4,435,049 -2.00(-3.92%)
Sep 12, 2022 52.15 52.54 50.36 51.12 5,409,123 -0.27(-0.53%)
Sep 09, 2022 49.22 51.83 49.10 51.39 7,443,148 +3.67(+7.70%)
Sep 08, 2022 46.86 47.80 46.05 47.72 5,390,081 +1.17(+2.52%)
Sep 07, 2022 45.92 46.95 45.04 46.55 5,367,892 -0.24(-0.52%)
Sep 06, 2022 48.50 49.34 46.34 46.79 6,959,115 -1.31(-2.72%)
Sep 02, 2022 48.13 49.18 47.79 48.10 4,057,784 +1.14(+2.43%)
Sep 01, 2022 46.58 47.28 45.02 46.96 6,113,273 -1.37(-2.83%)
Aug 31, 2022 49.16 49.43 47.75 48.33 5,783,588 -1.28(-2.58%)
Aug 30, 2022 53.61 53.61 48.86 49.61 7,942,210 -4.60(-8.49%)
Aug 29, 2022 53.88 55.56 53.40 54.21 5,647,476 -0.33(-0.61%)
Aug 26, 2022 56.33 56.88 53.91 54.54 5,638,346 -1.05(-1.90%)
Aug 25, 2022 53.90 55.67 53.13 55.59 5,086,969 +2.43(+4.57%)
Aug 24, 2022 50.89 53.19 50.56 53.16 5,054,300 +1.31(+2.52%)
Aug 23, 2022 49.87 52.62 49.49 51.85 5,394,764 +2.75(+5.61%)
Aug 22, 2022 48.83 49.76 47.92 49.10 4,443,642 -0.72(-1.45%)
Aug 19, 2022 51.30 51.55 49.50 49.82 4,573,812 -2.76(-5.26%)
Aug 18, 2022 51.34 52.94 51.14 52.58 4,117,315 +1.82(+3.58%)
Aug 17, 2022 50.82 51.22 50.09 50.77 4,116,355 -1.11(-2.15%)
Aug 16, 2022 51.57 52.63 51.36 51.88 5,041,585 +1.39(+2.75%)
Aug 15, 2022 49.41 50.96 48.77 50.49 4,325,875 -1.04(-2.01%)
Aug 12, 2022 51.18 52.18 50.56 51.53 4,364,466 -0.50(-0.96%)
Aug 11, 2022 53.00 54.33 51.88 52.03 5,041,445 +0.31(+0.60%)
Aug 10, 2022 50.12 52.20 49.61 51.72 5,812,641 +2.51(+5.10%)
Aug 09, 2022 48.30 49.56 48.11 49.21 4,836,228 +1.69(+3.56%)
Aug 08, 2022 48.49 49.22 47.34 47.52 4,326,389 -0.75(-1.56%)
Aug 05, 2022 46.29 50.05 46.25 48.27 5,206,478 +1.63(+3.49%)
Aug 04, 2022 47.31 48.38 46.01 46.64 4,611,178 -0.62(-1.32%)
Aug 03, 2022 47.44 47.62 46.31 47.26 4,491,723 +0.15(+0.31%)
Aug 02, 2022 46.63 48.31 46.07 47.12 4,806,529 +0.06(+0.12%)
Aug 01, 2022 48.62 48.95 46.84 47.06 6,079,885 -2.54(-5.13%)
Jul 29, 2022 48.56 49.72 47.85 49.60 5,767,930 +1.76(+3.69%)
Jul 28, 2022 47.07 47.98 45.45 47.84 5,212,719 +1.30(+2.79%)
Jul 27, 2022 46.40 46.75 44.73 46.54 4,981,225 +0.74(+1.62%)
Jul 26, 2022 45.94 47.01 44.99 45.80 5,474,747 +0.19(+0.41%)
Jul 25, 2022 45.62 46.52 45.03 45.62 7,018,920 +0.97(+2.18%)
Jul 22, 2022 44.89 47.24 44.32 44.64 10,383,871 +0.63(+1.44%)
Jul 21, 2022 46.13 46.25 42.36 44.01 12,542,519 +0.09(+0.20%)
Jul 20, 2022 43.54 44.34 42.50 43.92 6,993,501 +0.16(+0.36%)
Jul 19, 2022 42.20 43.78 41.77 43.76 6,071,915 +1.44(+3.41%)
Jul 18, 2022 43.35 44.11 42.00 42.32 5,854,766 +0.35(+0.84%)
Jul 15, 2022 40.51 41.97 39.29 41.97 5,326,437 +2.19(+5.51%)
Jul 14, 2022 39.81 40.11 38.56 39.78 5,548,339 -2.32(-5.51%)
Jul 13, 2022 40.54 42.43 40.33 42.10 3,766,079 +0.92(+2.22%)
Jul 12, 2022 40.60 41.86 40.12 41.18 4,421,751 -0.47(-1.12%)
Jul 11, 2022 42.71 43.26 41.51 41.65 4,974,457 -2.05(-4.68%)
Jul 08, 2022 44.48 44.63 43.28 43.70 5,450,322 -0.80(-1.80%)
Jul 07, 2022 44.35 45.55 44.04 44.50 7,703,446 +2.94(+7.08%)
Jul 06, 2022 40.83 42.03 39.62 41.55 8,864,894 +0.53(+1.28%)
Jul 05, 2022 41.75 42.17 40.32 41.03 7,636,750 -2.62(-6.01%)
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.