Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 51.67 51.79 51.66 51.66 1,046,910 +0.00(+0.00%)
Sep 29, 2022 51.68 51.74 51.60 51.66 1,837,069 -0.02(-0.04%)
Sep 28, 2022 51.65 51.76 51.64 51.68 1,325,537 +0.04(+0.08%)
Sep 27, 2022 51.65 51.77 51.60 51.64 927,800 +0.02(+0.04%)
Sep 26, 2022 51.63 51.76 51.61 51.62 1,351,664 -0.02(-0.04%)
Sep 23, 2022 51.76 51.80 51.55 51.64 4,972,872 -0.14(-0.27%)
Sep 22, 2022 51.78 51.80 51.76 51.78 853,255 -0.02(-0.04%)
Sep 21, 2022 51.78 51.84 51.75 51.80 1,090,888 +0.00(+0.00%)
Sep 20, 2022 51.80 51.84 51.78 51.80 1,188,405 +0.24(+0.47%)
Sep 19, 2022 51.54 51.63 51.53 51.56 937,217 +0.01(+0.02%)
Sep 16, 2022 51.60 51.62 51.22 51.55 3,190,728 -0.05(-0.10%)
Sep 15, 2022 51.61 51.71 51.55 51.60 1,201,939 +0.07(+0.14%)
Sep 14, 2022 51.42 51.53 51.35 51.53 1,121,908 +0.16(+0.31%)
Sep 13, 2022 51.47 51.58 51.36 51.37 1,320,932 -0.13(-0.25%)
Sep 12, 2022 51.47 51.55 51.40 51.50 1,080,503 +0.01(+0.02%)
Sep 09, 2022 51.54 51.60 51.47 51.49 662,442 -0.11(-0.21%)
Sep 08, 2022 51.42 51.66 51.39 51.60 954,212 +0.10(+0.19%)
Sep 07, 2022 51.43 51.50 51.36 51.50 1,400,927 +0.02(+0.04%)
Sep 06, 2022 51.40 51.56 51.30 51.48 1,760,855 +0.06(+0.12%)
Sep 02, 2022 51.50 51.78 51.39 51.42 1,600,628 -0.22(-0.43%)
Sep 01, 2022 51.06 51.73 51.05 51.64 2,184,071 +0.66(+1.29%)
Aug 31, 2022 51.14 51.22 50.96 50.98 1,291,344 -0.04(-0.08%)
Aug 30, 2022 51.09 51.19 50.93 51.02 2,474,224 -0.01(-0.02%)
Aug 29, 2022 51.05 51.26 50.98 51.03 1,522,766 -0.14(-0.27%)
Aug 26, 2022 51.10 51.21 51.01 51.17 1,678,619 +0.12(+0.24%)
Aug 25, 2022 51.10 51.19 51.00 51.05 1,637,723 +0.05(+0.10%)
Aug 24, 2022 50.95 51.12 50.91 51.00 1,970,136 +0.08(+0.16%)
Aug 23, 2022 50.97 51.10 50.86 50.92 2,275,973 -0.08(-0.16%)
Aug 22, 2022 50.91 51.05 50.86 51.00 2,133,108 +0.00(+0.00%)
Aug 19, 2022 50.90 51.11 50.86 51.00 2,539,623 +0.00(+0.00%)
Aug 18, 2022 50.90 51.00 50.90 51.00 2,672,703 +0.22(+0.43%)
Aug 17, 2022 50.85 51.37 50.75 50.78 3,385,278 -0.08(-0.16%)
Aug 16, 2022 50.82 51.24 50.80 50.86 2,615,232 +0.05(+0.10%)
Aug 15, 2022 50.69 50.86 50.62 50.81 3,332,852 +0.09(+0.18%)
Aug 12, 2022 50.75 50.80 50.58 50.72 2,891,876 +0.12(+0.24%)
Aug 11, 2022 50.85 51.06 50.59 50.60 6,480,426 -0.27(-0.53%)
Aug 10, 2022 50.68 50.93 50.67 50.87 3,895,388 +0.08(+0.16%)
Aug 09, 2022 50.69 50.94 50.56 50.79 8,318,839 -0.10(-0.20%)
Aug 08, 2022 50.42 50.91 50.40 50.89 5,880,877 +0.37(+0.73%)
Aug 05, 2022 50.44 50.79 50.36 50.52 7,781,995 +0.09(+0.18%)
Aug 04, 2022 50.25 50.90 49.96 50.43 36,153,676 +26.32(+109.17%)
Aug 03, 2022 23.63 25.09 23.59 24.11 1,120,890 +0.84(+3.61%)
Aug 02, 2022 22.56 23.74 22.50 23.27 555,771 +0.65(+2.87%)
Aug 01, 2022 23.49 24.39 22.40 22.62 904,742 -1.00(-4.23%)
Jul 29, 2022 22.99 23.68 22.32 23.62 786,986 +0.39(+1.68%)
Jul 28, 2022 24.11 24.20 23.13 23.23 872,747 -0.72(-3.01%)
Jul 27, 2022 23.21 24.14 22.79 23.95 557,557 +1.03(+4.49%)
Jul 26, 2022 22.77 23.30 22.26 22.92 733,852 +0.05(+0.22%)
Jul 25, 2022 22.21 22.91 21.87 22.87 508,050 +0.70(+3.16%)
Jul 22, 2022 23.61 23.84 22.14 22.17 1,168,241 -1.33(-5.66%)
Jul 21, 2022 23.93 24.20 23.05 23.50 639,293 -0.54(-2.25%)
Jul 20, 2022 23.49 24.64 23.49 24.04 1,064,440 +0.50(+2.12%)
Jul 19, 2022 22.77 23.79 22.77 23.54 768,037 +1.19(+5.32%)
Jul 18, 2022 23.06 23.44 22.09 22.35 619,138 -0.59(-2.57%)
Jul 15, 2022 23.13 23.39 22.60 22.94 753,319 +0.26(+1.15%)
Jul 14, 2022 22.97 23.14 22.40 22.68 744,356 -0.34(-1.48%)
Jul 13, 2022 22.19 23.30 22.05 23.02 1,199,121 +0.38(+1.68%)
Jul 12, 2022 22.61 23.09 21.74 22.64 1,082,833 -0.03(-0.13%)
Jul 11, 2022 23.81 24.32 22.53 22.67 864,454 -1.38(-5.74%)
Jul 08, 2022 24.94 25.14 23.65 24.05 939,239 -1.06(-4.22%)
Jul 07, 2022 25.26 25.92 24.76 25.11 1,204,874 -0.22(-0.87%)
Jul 06, 2022 26.74 27.02 24.72 25.33 972,312 -1.52(-5.66%)
Jul 05, 2022 26.50 26.97 25.12 26.85 1,582,683 +0.09(+0.34%)
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.