Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 37.89 37.93 37.01 37.06 2,218,896 -0.81(-2.15%)
Sep 29, 2022 39.14 39.19 37.82 37.87 2,398,792 -1.48(-3.77%)
Sep 28, 2022 38.91 39.52 38.69 39.35 2,454,115 +0.47(+1.20%)
Sep 27, 2022 39.40 39.66 38.84 38.88 1,577,119 -0.32(-0.81%)
Sep 26, 2022 39.66 39.80 38.89 39.20 1,717,483 -0.77(-1.92%)
Sep 23, 2022 40.50 40.51 39.82 39.97 1,559,905 -0.87(-2.14%)
Sep 22, 2022 40.49 41.01 40.38 40.85 1,386,188 +0.27(+0.68%)
Sep 21, 2022 40.91 41.21 40.56 40.57 1,546,213 -0.31(-0.76%)
Sep 20, 2022 41.41 41.41 40.78 40.88 1,593,041 -0.86(-2.05%)
Sep 19, 2022 41.12 41.76 41.03 41.74 1,365,083 +0.27(+0.64%)
Sep 16, 2022 40.78 41.53 40.75 41.47 1,486,541 +0.34(+0.84%)
Sep 15, 2022 40.98 41.49 40.76 41.13 1,653,617 +0.15(+0.37%)
Sep 14, 2022 41.33 41.37 40.94 40.98 1,799,436 -0.34(-0.81%)
Sep 13, 2022 42.57 42.68 41.31 41.32 4,575,618 -1.78(-4.12%)
Sep 12, 2022 42.83 43.25 42.69 43.09 1,781,237 +0.51(+1.21%)
Sep 09, 2022 42.20 42.60 42.10 42.58 2,873,394 +0.73(+1.75%)
Sep 08, 2022 41.85 41.92 41.43 41.85 1,174,231 -0.11(-0.27%)
Sep 07, 2022 41.54 42.02 41.43 41.96 1,660,670 +0.42(+1.01%)
Sep 06, 2022 42.19 42.27 41.50 41.54 1,463,592 -0.57(-1.36%)
Sep 02, 2022 42.20 42.63 41.92 42.12 1,060,084 +0.13(+0.31%)
Sep 01, 2022 41.81 42.06 41.62 41.99 1,197,038 +0.03(+0.06%)
Aug 31, 2022 42.37 42.58 41.95 41.96 1,117,421 -0.52(-1.23%)
Aug 30, 2022 43.29 43.39 42.42 42.48 1,554,641 -0.77(-1.77%)
Aug 29, 2022 43.02 43.38 42.86 43.25 1,020,957 +0.08(+0.18%)
Aug 26, 2022 43.90 43.96 43.13 43.17 942,817 -0.69(-1.57%)
Aug 25, 2022 43.63 43.91 43.34 43.86 829,665 +0.23(+0.54%)
Aug 24, 2022 43.76 43.91 43.40 43.62 1,309,216 -0.17(-0.40%)
Aug 23, 2022 43.71 43.91 43.44 43.80 1,158,711 +0.11(+0.26%)
Aug 22, 2022 44.14 44.19 43.50 43.68 1,020,432 -0.55(-1.24%)
Aug 19, 2022 43.87 44.25 43.83 44.23 711,829 +0.21(+0.47%)
Aug 18, 2022 44.18 44.25 43.87 44.02 1,767,047 -0.16(-0.35%)
Aug 17, 2022 44.20 44.34 43.99 44.18 895,789 -0.27(-0.61%)
Aug 16, 2022 43.80 44.49 43.72 44.45 983,568 +0.73(+1.67%)
Aug 15, 2022 43.53 43.73 43.30 43.72 1,115,116 -0.23(-0.52%)
Aug 12, 2022 43.85 43.97 43.47 43.94 1,507,551 +0.14(+0.32%)
Aug 11, 2022 44.20 44.35 43.75 43.80 1,277,902 -0.10(-0.22%)
Aug 10, 2022 43.57 43.97 43.54 43.90 1,035,073 +0.65(+1.51%)
Aug 09, 2022 43.14 43.34 42.95 43.25 1,310,847 +0.15(+0.34%)
Aug 08, 2022 43.16 43.48 42.88 43.10 1,332,529 +0.21(+0.49%)
Aug 05, 2022 43.09 43.33 42.39 42.89 1,690,563 -0.45(-1.04%)
Aug 04, 2022 43.24 43.75 43.00 43.34 1,124,129 +0.18(+0.42%)
Aug 03, 2022 43.40 43.52 42.94 43.16 1,073,657 -0.17(-0.40%)
Aug 02, 2022 43.87 43.92 43.29 43.33 1,043,819 -0.58(-1.33%)
Aug 01, 2022 43.93 44.01 43.67 43.92 794,072 -0.07(-0.16%)
Jul 29, 2022 43.73 44.14 43.67 43.99 1,064,376 +0.30(+0.68%)
Jul 28, 2022 43.04 43.78 43.00 43.69 1,098,200 +0.64(+1.48%)
Jul 27, 2022 42.95 43.24 42.75 43.06 1,131,218 +0.24(+0.57%)
Jul 26, 2022 42.72 42.96 42.54 42.81 1,082,382 -0.03(-0.08%)
Jul 25, 2022 42.86 43.12 42.66 42.85 1,471,345 +0.10(+0.22%)
Jul 22, 2022 42.56 42.83 42.34 42.75 1,481,555 +0.10(+0.24%)
Jul 21, 2022 42.52 42.82 42.44 42.65 1,237,116 -0.13(-0.31%)
Jul 20, 2022 43.10 43.19 42.70 42.78 970,301 -0.25(-0.59%)
Jul 19, 2022 42.82 43.13 42.69 43.03 929,101 +0.54(+1.27%)
Jul 18, 2022 42.73 42.96 42.37 42.49 1,055,598 +0.02(+0.04%)
Jul 15, 2022 42.93 42.98 42.38 42.47 1,209,283 -0.04(-0.10%)
Jul 14, 2022 42.34 42.74 41.99 42.52 1,612,027 -0.61(-1.41%)
Jul 13, 2022 42.43 43.24 42.29 43.13 2,141,446 +0.65(+1.54%)
Jul 12, 2022 42.41 42.65 42.24 42.47 1,245,573 +0.02(+0.04%)
Jul 11, 2022 42.51 42.70 42.36 42.46 997,727 -0.23(-0.53%)
Jul 08, 2022 42.75 43.04 42.50 42.68 1,039,718 -0.14(-0.33%)
Jul 07, 2022 42.90 43.01 42.56 42.82 859,836 +0.20(+0.47%)
Jul 06, 2022 42.54 42.73 42.33 42.62 1,035,532 +0.06(+0.14%)
Jul 05, 2022 42.74 42.87 41.59 42.56 1,458,442 -0.84(-1.93%)
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.