Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 35.97 36.50 34.97 35.02 4,513,224 -0.76(-2.12%)
Sep 23, 2022 35.88 36.37 35.24 35.78 3,481,817 -0.65(-1.78%)
Sep 22, 2022 36.94 37.07 36.39 36.43 4,623,327 -0.73(-1.96%)
Sep 21, 2022 38.59 38.99 37.15 37.16 3,993,880 -1.23(-3.20%)
Sep 20, 2022 39.90 39.91 38.06 38.39 5,268,697 -2.12(-5.23%)
Sep 19, 2022 39.44 40.55 39.18 40.51 3,659,606 +0.71(+1.78%)
Sep 16, 2022 39.85 40.34 39.44 39.80 7,772,584 -0.78(-1.92%)
Sep 15, 2022 41.01 42.02 40.37 40.58 2,966,114 -0.51(-1.24%)
Sep 14, 2022 41.65 41.81 40.81 41.09 3,122,011 -0.68(-1.63%)
Sep 13, 2022 42.70 43.28 41.67 41.77 3,307,336 -2.28(-5.18%)
Sep 12, 2022 43.91 44.82 43.91 44.05 2,881,957 +0.69(+1.59%)
Sep 09, 2022 42.81 43.76 42.70 43.36 2,677,133 +0.62(+1.45%)
Sep 08, 2022 41.74 42.76 41.27 42.74 2,141,179 +0.36(+0.85%)
Sep 07, 2022 40.26 42.50 40.17 42.38 3,361,883 +2.13(+5.29%)
Sep 06, 2022 40.90 41.21 40.06 40.25 2,888,621 -0.50(-1.23%)
Sep 02, 2022 41.85 42.03 40.52 40.75 1,983,584 -0.66(-1.59%)
Sep 01, 2022 41.18 41.51 40.65 41.41 2,279,348 -0.04(-0.10%)
Aug 31, 2022 42.15 42.23 41.11 41.45 4,275,181 -0.47(-1.12%)
Aug 30, 2022 41.92 42.26 41.34 41.92 3,287,054 +0.49(+1.18%)
Aug 29, 2022 41.00 41.53 40.69 41.43 2,485,409 +0.27(+0.66%)
Aug 26, 2022 44.12 44.21 41.13 41.16 3,616,004 -2.89(-6.56%)
Aug 25, 2022 43.52 44.86 43.37 44.05 2,159,981 +0.63(+1.45%)
Aug 24, 2022 43.43 43.99 43.14 43.42 1,956,069 +0.01(+0.02%)
Aug 23, 2022 43.01 44.03 43.01 43.41 1,897,076 +0.27(+0.63%)
Aug 22, 2022 44.48 44.52 42.98 43.14 3,549,602 -2.41(-5.29%)
Aug 19, 2022 46.41 46.43 45.20 45.55 1,771,510 -1.08(-2.32%)
Aug 18, 2022 46.95 47.03 46.25 46.63 1,400,972 -0.50(-1.06%)
Aug 17, 2022 47.14 47.55 46.60 47.13 1,735,265 -0.79(-1.65%)
Aug 16, 2022 46.50 48.20 46.50 47.92 2,242,415 +0.99(+2.11%)
Aug 15, 2022 46.84 47.10 46.56 46.93 1,812,169 -0.19(-0.40%)
Aug 12, 2022 47.32 47.53 46.71 47.12 1,685,830 -0.05(-0.11%)
Aug 11, 2022 46.80 47.97 46.74 47.17 2,747,912 +1.02(+2.21%)
Aug 10, 2022 46.30 47.01 45.98 46.15 2,160,690 +0.82(+1.81%)
Aug 09, 2022 45.58 45.60 44.49 45.33 2,667,206 -0.25(-0.55%)
Aug 08, 2022 45.95 46.69 45.39 45.58 2,470,902 -0.09(-0.20%)
Aug 05, 2022 45.42 46.01 45.11 45.67 2,021,926 +0.52(+1.15%)
Aug 04, 2022 44.89 45.69 44.70 45.15 2,084,818 +0.37(+0.83%)
Aug 03, 2022 44.74 45.08 44.14 44.78 2,974,606 +0.45(+1.02%)
Aug 02, 2022 45.17 45.19 44.30 44.33 2,232,849 -1.17(-2.57%)
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.