Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 37.87 37.91 36.99 37.04 2,220,064 -0.81(-2.15%)
Sep 29, 2022 39.12 39.17 37.80 37.85 2,400,055 -1.48(-3.77%)
Sep 28, 2022 38.89 39.50 38.67 39.33 2,455,407 +0.47(+1.20%)
Sep 27, 2022 39.38 39.64 38.82 38.86 1,577,949 -0.32(-0.81%)
Sep 26, 2022 39.64 39.78 38.87 39.18 1,718,387 -0.77(-1.92%)
Sep 23, 2022 40.48 40.49 39.80 39.95 1,560,727 -0.87(-2.14%)
Sep 22, 2022 40.47 40.99 40.36 40.82 1,386,918 +0.27(+0.67%)
Sep 21, 2022 40.89 41.19 40.54 40.55 1,547,027 -0.31(-0.76%)
Sep 20, 2022 41.39 41.39 40.76 40.86 1,593,880 -0.86(-2.05%)
Sep 19, 2022 41.10 41.74 41.01 41.72 1,365,802 +0.26(+0.64%)
Sep 16, 2022 40.76 41.50 40.73 41.45 1,487,324 +0.34(+0.84%)
Sep 15, 2022 40.96 41.47 40.74 41.11 1,654,488 +0.15(+0.37%)
Sep 14, 2022 41.31 41.35 40.92 40.96 1,800,384 -0.34(-0.81%)
Sep 13, 2022 42.55 42.66 41.28 41.29 4,578,027 -1.77(-4.12%)
Sep 12, 2022 42.81 43.23 42.67 43.07 1,782,175 +0.51(+1.21%)
Sep 09, 2022 42.18 42.58 42.08 42.55 2,874,906 +0.73(+1.75%)
Sep 08, 2022 41.82 41.90 41.41 41.82 1,174,849 -0.11(-0.27%)
Sep 07, 2022 41.52 42.00 41.41 41.94 1,661,544 +0.42(+1.01%)
Sep 06, 2022 42.16 42.25 41.48 41.52 1,464,363 -0.57(-1.36%)
Sep 02, 2022 42.18 42.61 41.90 42.09 1,060,642 +0.13(+0.31%)
Sep 01, 2022 41.79 42.03 41.60 41.96 1,197,668 +0.03(+0.06%)
Aug 31, 2022 42.35 42.55 41.93 41.94 1,118,010 -0.52(-1.23%)
Aug 30, 2022 43.27 43.36 42.39 42.46 1,555,459 -0.77(-1.77%)
Aug 29, 2022 43.00 43.36 42.83 43.23 1,021,494 +0.08(+0.18%)
Aug 26, 2022 43.88 43.94 43.11 43.15 943,313 -0.69(-1.57%)
Aug 25, 2022 43.61 43.89 43.32 43.83 830,102 +0.23(+0.54%)
Aug 24, 2022 43.74 43.89 43.38 43.60 1,309,905 -0.17(-0.40%)
Aug 23, 2022 43.69 43.89 43.42 43.77 1,159,321 +0.11(+0.26%)
Aug 22, 2022 44.11 44.16 43.48 43.66 1,020,969 -0.55(-1.24%)
Aug 19, 2022 43.85 44.23 43.81 44.21 712,203 +0.21(+0.47%)
Aug 18, 2022 44.16 44.23 43.85 44.00 1,767,977 -0.16(-0.35%)
Aug 17, 2022 44.17 44.31 43.96 44.16 896,260 -0.27(-0.61%)
Aug 16, 2022 43.78 44.47 43.69 44.43 984,086 +0.73(+1.67%)
Aug 15, 2022 43.50 43.71 43.28 43.69 1,115,703 -0.23(-0.52%)
Aug 12, 2022 43.83 43.95 43.45 43.92 1,508,344 +0.14(+0.32%)
Aug 11, 2022 44.17 44.33 43.73 43.78 1,278,575 -0.10(-0.22%)
Aug 10, 2022 43.55 43.95 43.52 43.88 1,035,618 +0.65(+1.51%)
Aug 09, 2022 43.12 43.31 42.92 43.23 1,311,537 +0.15(+0.34%)
Aug 08, 2022 43.14 43.46 42.86 43.08 1,333,231 +0.21(+0.49%)
Aug 05, 2022 43.07 43.30 42.36 42.87 1,691,453 -0.45(-1.04%)
Aug 04, 2022 43.22 43.73 42.98 43.32 1,124,721 +0.18(+0.42%)
Aug 03, 2022 43.37 43.49 42.92 43.14 1,074,222 -0.17(-0.40%)
Aug 02, 2022 43.85 43.89 43.27 43.31 1,044,368 -0.58(-1.33%)
Aug 01, 2022 43.90 43.99 43.65 43.89 794,490 -0.07(-0.16%)
Jul 29, 2022 43.70 44.12 43.65 43.96 1,064,937 +0.30(+0.68%)
Jul 28, 2022 43.02 43.76 42.98 43.67 1,098,778 +0.64(+1.48%)
Jul 27, 2022 42.93 43.22 42.73 43.03 1,131,813 +0.24(+0.57%)
Jul 26, 2022 42.69 42.94 42.52 42.79 1,082,951 -0.03(-0.08%)
Jul 25, 2022 42.83 43.09 42.64 42.82 1,472,120 +0.10(+0.22%)
Jul 22, 2022 42.54 42.81 42.32 42.73 1,482,335 +0.10(+0.25%)
Jul 21, 2022 42.49 42.80 42.42 42.62 1,237,767 -0.13(-0.31%)
Jul 20, 2022 43.08 43.16 42.67 42.76 970,812 -0.25(-0.59%)
Jul 19, 2022 42.80 43.11 42.67 43.01 929,590 +0.54(+1.27%)
Jul 18, 2022 42.71 42.94 42.35 42.47 1,056,153 +0.02(+0.04%)
Jul 15, 2022 42.91 42.96 42.36 42.45 1,209,920 -0.04(-0.10%)
Jul 14, 2022 42.32 42.72 41.97 42.49 1,612,875 -0.61(-1.41%)
Jul 13, 2022 42.41 43.22 42.27 43.10 2,142,573 +0.65(+1.54%)
Jul 12, 2022 42.39 42.63 42.22 42.45 1,246,228 +0.02(+0.04%)
Jul 11, 2022 42.49 42.68 42.34 42.43 998,252 -0.23(-0.53%)
Jul 08, 2022 42.73 43.02 42.48 42.66 1,040,265 -0.14(-0.33%)
Jul 07, 2022 42.88 42.99 42.54 42.80 860,288 +0.20(+0.47%)
Jul 06, 2022 42.52 42.70 42.31 42.60 1,036,077 +0.06(+0.14%)
Jul 05, 2022 42.72 42.85 41.56 42.54 1,459,209 -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.