Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 39.33 39.40 37.94 38.03 6,415,005 -2.04(-5.09%)
Sep 22, 2022 40.45 40.56 39.96 40.07 2,397,868 -0.07(-0.17%)
Sep 21, 2022 40.99 41.06 40.14 40.14 2,596,103 -0.57(-1.40%)
Sep 20, 2022 41.04 41.13 40.33 40.71 2,617,377 -0.64(-1.55%)
Sep 19, 2022 40.38 41.36 40.29 41.35 2,214,890 +0.36(+0.88%)
Sep 16, 2022 41.41 41.43 40.67 40.99 3,032,813 -0.88(-2.10%)
Sep 15, 2022 41.94 42.14 41.66 41.87 2,785,770 -0.33(-0.78%)
Sep 14, 2022 42.10 42.77 42.02 42.20 2,676,625 +0.22(+0.52%)
Sep 13, 2022 42.37 42.58 41.79 41.98 2,947,708 -0.95(-2.21%)
Sep 12, 2022 42.28 43.03 42.28 42.93 2,904,641 +1.11(+2.65%)
Sep 09, 2022 41.66 41.90 41.51 41.82 2,116,838 +0.69(+1.68%)
Sep 08, 2022 41.04 41.20 40.61 41.13 2,751,742 -0.05(-0.12%)
Sep 07, 2022 40.35 41.20 40.24 41.18 2,118,047 +0.35(+0.86%)
Sep 06, 2022 41.45 41.63 40.76 40.83 2,898,586 -0.51(-1.23%)
Sep 02, 2022 41.52 41.84 41.10 41.34 4,401,217 +0.33(+0.80%)
Sep 01, 2022 41.00 41.10 40.60 41.01 4,516,965 -0.21(-0.51%)
Aug 31, 2022 42.22 42.23 41.22 41.22 5,436,962 -1.42(-3.33%)
Aug 30, 2022 43.77 43.77 42.60 42.64 2,922,702 -1.29(-2.94%)
Aug 29, 2022 43.56 44.09 43.39 43.93 2,129,594 +0.36(+0.83%)
Aug 26, 2022 44.51 44.55 43.52 43.57 2,478,087 -0.81(-1.83%)
Aug 25, 2022 44.30 44.41 44.02 44.38 2,011,000 +0.27(+0.61%)
Aug 24, 2022 43.63 44.21 43.62 44.11 2,234,168 +0.39(+0.89%)
Aug 23, 2022 43.27 43.80 43.08 43.72 2,333,943 +0.75(+1.75%)
Aug 22, 2022 43.08 43.17 42.77 42.97 2,217,374 -0.31(-0.72%)
Aug 19, 2022 43.24 43.36 42.94 43.28 1,685,062 -0.05(-0.12%)
Aug 18, 2022 43.10 43.47 42.97 43.33 2,891,974 +0.53(+1.24%)
Aug 17, 2022 43.00 43.00 42.67 42.80 2,251,226 -0.39(-0.90%)
Aug 16, 2022 42.76 43.25 42.69 43.19 2,975,796 +0.47(+1.10%)
Aug 15, 2022 42.68 42.89 42.42 42.72 2,938,798 -0.79(-1.82%)
Aug 12, 2022 43.58 43.66 43.24 43.51 6,153,121 -0.77(-1.74%)
Aug 11, 2022 44.21 44.58 44.10 44.28 6,280,905 +0.40(+0.91%)
Aug 10, 2022 43.76 44.10 43.56 43.88 2,491,985 +0.46(+1.06%)
Aug 09, 2022 43.63 43.83 43.31 43.42 2,375,337 +0.01(+0.02%)
Aug 08, 2022 43.09 43.54 43.04 43.41 2,265,035 +0.64(+1.50%)
Aug 05, 2022 42.70 42.87 42.41 42.77 3,747,014 -0.48(-1.11%)
Aug 04, 2022 44.03 44.09 43.18 43.25 2,976,865 -0.91(-2.06%)
Aug 03, 2022 44.20 44.27 43.79 44.16 2,276,605 +0.17(+0.39%)
Aug 02, 2022 44.74 44.81 43.96 43.99 3,288,072 -0.54(-1.21%)
Aug 01, 2022 44.47 44.63 43.91 44.53 2,318,348 -0.40(-0.89%)
Jul 29, 2022 44.95 45.21 44.51 44.93 2,818,279 +0.22(+0.49%)
Jul 28, 2022 44.90 44.90 44.15 44.71 2,828,965 +0.11(+0.25%)
Jul 27, 2022 44.00 44.78 43.81 44.60 3,041,618 +0.78(+1.78%)
Jul 26, 2022 44.02 44.24 43.65 43.82 2,895,849 -0.19(-0.43%)
Jul 25, 2022 43.20 44.03 43.12 44.01 2,604,814 +1.10(+2.56%)
Jul 22, 2022 43.12 43.38 42.69 42.91 1,819,322 -0.05(-0.12%)
Jul 21, 2022 42.47 42.99 42.38 42.96 2,368,651 -0.12(-0.28%)
Jul 20, 2022 43.12 43.17 42.69 43.08 2,200,961 -0.07(-0.16%)
Jul 19, 2022 42.72 43.24 42.67 43.15 2,989,206 +0.69(+1.63%)
Jul 18, 2022 42.18 42.79 42.12 42.46 2,869,580 +0.87(+2.09%)
Jul 15, 2022 41.63 41.78 41.23 41.59 2,467,550 +0.49(+1.19%)
Jul 14, 2022 40.68 41.15 40.04 41.10 3,958,047 -0.54(-1.30%)
Jul 13, 2022 41.41 41.91 41.27 41.64 3,760,132 -0.10(-0.24%)
Jul 12, 2022 41.63 41.95 41.44 41.74 2,191,254 -0.36(-0.86%)
Jul 11, 2022 41.78 42.19 41.55 42.10 2,342,049 -0.09(-0.21%)
Jul 08, 2022 42.13 42.45 41.76 42.19 2,189,317 +0.19(+0.45%)
Jul 07, 2022 41.88 42.15 41.63 42.00 2,902,394 +0.72(+1.74%)
Jul 06, 2022 41.05 41.56 40.42 41.28 3,410,774 -0.16(-0.39%)
Jul 05, 2022 42.00 42.02 40.39 41.44 4,152,199 -1.22(-2.86%)
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.