Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 45.91 48.89 44.81 48.50 1,127,537 +2.42(+5.25%)
Oct 05, 2022 46.05 46.83 45.06 46.08 545,637 -0.88(-1.87%)
Oct 04, 2022 46.10 47.57 45.55 46.96 835,132 +1.63(+3.60%)
Oct 03, 2022 45.55 46.09 43.38 45.33 1,253,483 +0.71(+1.59%)
Sep 30, 2022 44.26 46.57 44.01 44.62 1,085,073 +0.47(+1.06%)
Sep 29, 2022 47.00 47.59 43.97 44.15 975,042 -2.52(-5.40%)
Sep 28, 2022 45.80 47.45 45.60 46.67 1,004,781 +1.73(+3.85%)
Sep 27, 2022 46.50 46.65 44.63 44.94 1,148,107 -0.42(-0.93%)
Sep 26, 2022 49.29 50.07 45.15 45.36 2,428,278 -4.90(-9.75%)
Sep 23, 2022 51.00 51.89 49.28 50.26 1,312,366 -1.96(-3.75%)
Sep 22, 2022 53.13 53.55 51.05 52.22 1,363,279 -1.33(-2.48%)
Sep 21, 2022 58.00 58.01 53.30 53.55 1,446,759 -4.58(-7.88%)
Sep 20, 2022 59.05 60.28 58.13 58.13 648,553 -1.53(-2.56%)
Sep 19, 2022 58.65 60.50 58.08 59.66 859,662 +0.46(+0.78%)
Sep 16, 2022 60.50 60.52 58.02 59.20 1,693,257 -2.49(-4.04%)
Sep 15, 2022 62.62 64.81 60.90 61.69 1,189,634 -1.46(-2.31%)
Sep 14, 2022 60.94 64.14 59.86 63.15 1,416,059 +2.20(+3.61%)
Sep 13, 2022 60.39 61.63 58.25 60.95 1,380,450 -1.32(-2.12%)
Sep 12, 2022 62.49 62.89 59.56 62.27 785,162 +0.20(+0.32%)
Sep 09, 2022 61.89 63.04 60.13 62.07 1,093,743 +0.86(+1.40%)
Sep 08, 2022 61.38 61.95 58.88 61.21 757,580 -0.17(-0.28%)
Sep 07, 2022 61.25 62.45 59.82 61.38 818,824 +0.59(+0.97%)
Sep 06, 2022 63.25 63.26 60.11 60.79 879,738 -2.20(-3.49%)
Sep 02, 2022 62.92 64.98 61.78 62.99 781,115 +0.40(+0.64%)
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.