Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.39 42.97 41.61 41.67 22,266,432 -0.72(-1.70%)
Sep 29, 2022 42.90 43.08 42.01 42.39 20,953,234 -1.01(-2.33%)
Sep 28, 2022 42.59 43.62 42.45 43.40 19,816,766 +0.81(+1.90%)
Sep 27, 2022 43.23 43.39 42.08 42.59 21,242,340 -0.40(-0.93%)
Sep 26, 2022 43.69 44.18 42.58 42.99 23,678,636 -1.27(-2.87%)
Sep 23, 2022 44.98 45.11 43.30 44.26 30,917,974 -1.32(-2.90%)
Sep 22, 2022 46.61 46.87 45.49 45.58 18,437,568 -0.75(-1.62%)
Sep 21, 2022 47.25 47.73 46.31 46.33 18,629,764 -0.92(-1.95%)
Sep 20, 2022 47.82 47.97 46.86 47.25 16,649,300 -0.99(-2.05%)
Sep 19, 2022 47.49 48.48 47.44 48.24 14,713,321 +0.13(+0.27%)
Sep 16, 2022 47.99 48.24 47.47 48.11 19,995,614 -0.33(-0.68%)
Sep 15, 2022 48.36 49.24 48.28 48.44 16,555,103 +0.01(+0.02%)
Sep 14, 2022 49.13 49.51 47.70 48.43 25,823,544 -0.57(-1.16%)
Sep 13, 2022 49.90 50.20 48.57 49.00 22,151,964 -1.87(-3.68%)
Sep 12, 2022 51.26 51.64 50.70 50.87 13,504,594 +0.20(+0.39%)
Sep 09, 2022 50.31 51.01 50.25 50.67 18,914,400 +0.77(+1.54%)
Sep 08, 2022 48.40 49.95 48.12 49.90 18,085,492 +1.27(+2.61%)
Sep 07, 2022 47.74 48.74 47.60 48.63 15,395,943 +0.41(+0.85%)
Sep 06, 2022 48.97 49.10 47.62 48.22 15,537,385 -0.62(-1.27%)
Sep 02, 2022 49.31 50.15 48.62 48.84 15,568,103 +0.09(+0.18%)
Sep 01, 2022 48.77 48.77 47.80 48.75 14,468,991 -0.06(-0.12%)
Aug 31, 2022 49.28 49.55 48.67 48.81 16,593,867 -0.27(-0.55%)
Aug 30, 2022 49.84 49.84 48.70 49.08 16,735,064 -0.29(-0.59%)
Aug 29, 2022 49.67 49.72 49.03 49.37 15,098,946 -0.41(-0.82%)
Aug 26, 2022 52.28 52.33 49.75 49.78 20,049,732 -2.28(-4.38%)
Aug 25, 2022 51.21 52.25 51.07 52.06 12,567,660 +1.05(+2.06%)
Aug 24, 2022 50.93 51.29 50.62 51.01 11,157,645 +0.06(+0.12%)
Aug 23, 2022 51.26 51.68 50.86 50.95 11,119,887 -0.30(-0.59%)
Aug 22, 2022 51.56 51.77 50.98 51.25 16,750,727 -1.36(-2.59%)
Aug 19, 2022 53.15 53.41 52.37 52.61 14,948,179 -0.94(-1.76%)
Aug 18, 2022 53.60 53.72 53.04 53.55 10,568,309 -0.21(-0.39%)
Aug 17, 2022 53.42 54.02 53.30 53.76 13,369,133 -0.42(-0.78%)
Aug 16, 2022 53.81 54.56 53.74 54.18 14,705,280 +0.11(+0.20%)
Aug 15, 2022 53.75 54.19 53.47 54.07 11,593,909 -0.31(-0.57%)
Aug 12, 2022 54.18 54.40 53.62 54.38 15,493,675 +0.38(+0.70%)
Aug 11, 2022 53.90 54.47 53.75 54.00 13,446,007 +0.81(+1.52%)
Aug 10, 2022 52.81 54.40 52.73 53.19 32,412,344 +1.10(+2.11%)
Aug 09, 2022 51.64 52.10 51.42 52.09 9,734,879 +0.62(+1.20%)
Aug 08, 2022 51.97 52.16 51.41 51.47 11,602,028 -0.19(-0.37%)
Aug 05, 2022 51.12 52.34 50.91 51.66 13,868,890 +0.40(+0.78%)
Aug 04, 2022 51.56 51.75 51.07 51.26 10,151,633 -0.35(-0.68%)
Aug 03, 2022 51.24 51.78 50.83 51.61 13,609,468 +0.86(+1.69%)
Aug 02, 2022 51.76 52.09 50.73 50.75 17,375,756 -1.17(-2.25%)
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.