Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 29.49 30.26 28.80 29.38 8,604,706 -0.83(-2.73%)
Sep 29, 2022 31.37 31.53 30.07 30.20 8,959,199 -1.88(-5.85%)
Sep 28, 2022 34.56 34.66 32.05 32.08 10,452,560 -2.37(-6.87%)
Sep 27, 2022 34.67 34.94 33.95 34.45 3,507,757 +0.05(+0.14%)
Sep 26, 2022 35.33 35.85 34.35 34.40 4,594,962 -0.75(-2.12%)
Sep 23, 2022 35.24 35.72 34.62 35.14 3,544,875 -0.64(-1.78%)
Sep 22, 2022 36.28 36.41 35.74 35.78 4,707,059 -0.72(-1.96%)
Sep 21, 2022 37.90 38.30 36.49 36.50 4,066,212 -1.21(-3.20%)
Sep 20, 2022 39.19 39.20 37.39 37.71 5,364,117 -2.08(-5.23%)
Sep 19, 2022 38.74 39.83 38.48 39.79 3,725,884 +0.70(+1.78%)
Sep 16, 2022 39.14 39.62 38.74 39.09 7,913,352 -0.77(-1.92%)
Sep 15, 2022 40.28 41.27 39.65 39.86 3,019,832 -0.50(-1.24%)
Sep 14, 2022 40.91 41.07 40.09 40.36 3,178,553 -0.67(-1.63%)
Sep 13, 2022 41.94 42.51 40.93 41.03 3,367,234 -2.24(-5.18%)
Sep 12, 2022 43.13 44.02 43.13 43.27 2,934,151 +0.68(+1.59%)
Sep 09, 2022 42.05 42.98 41.94 42.59 2,725,618 +1.10(+2.65%)
Sep 08, 2022 40.52 41.51 40.06 41.49 2,205,762 +0.35(+0.85%)
Sep 07, 2022 39.08 41.25 38.99 41.14 3,463,285 +2.07(+5.29%)
Sep 06, 2022 39.70 40.00 38.89 39.07 2,975,748 -0.49(-1.23%)
Sep 02, 2022 40.62 40.80 39.33 39.56 2,043,413 -0.64(-1.59%)
Sep 01, 2022 39.97 40.29 39.45 40.20 2,348,098 -0.04(-0.10%)
Aug 31, 2022 40.92 40.99 39.91 40.24 4,404,130 -0.46(-1.12%)
Aug 30, 2022 40.69 41.02 40.13 40.69 3,386,199 +0.48(+1.18%)
Aug 29, 2022 39.80 40.31 39.50 40.22 2,560,374 +0.26(+0.66%)
Aug 26, 2022 42.83 42.92 39.93 39.95 3,725,071 -2.81(-6.56%)
Aug 25, 2022 42.25 43.55 42.10 42.76 2,225,131 +0.61(+1.45%)
Aug 24, 2022 42.16 42.70 41.88 42.15 2,015,068 +0.01(+0.02%)
Aug 23, 2022 41.75 42.74 41.75 42.14 1,954,296 +0.26(+0.63%)
Aug 22, 2022 43.18 43.22 41.72 41.88 3,656,666 -2.34(-5.29%)
Aug 19, 2022 45.05 45.07 43.88 44.22 1,824,942 -1.05(-2.32%)
Aug 18, 2022 45.58 45.66 44.90 45.26 1,443,228 -0.49(-1.06%)
Aug 17, 2022 45.76 46.16 45.24 45.75 1,787,604 -0.77(-1.65%)
Aug 16, 2022 45.14 46.79 45.14 46.52 2,310,051 +0.96(+2.11%)
Aug 15, 2022 45.47 45.72 45.19 45.56 1,866,828 -0.18(-0.40%)
Aug 12, 2022 45.93 46.14 45.34 45.74 1,736,678 -0.05(-0.11%)
Aug 11, 2022 45.43 46.57 45.37 45.79 2,830,795 +0.99(+2.21%)
Aug 10, 2022 44.94 45.63 44.63 44.80 2,225,861 +0.80(+1.81%)
Aug 09, 2022 44.25 44.27 43.19 44.00 2,747,655 -0.24(-0.55%)
Aug 08, 2022 44.60 45.32 44.06 44.25 2,545,430 -0.09(-0.20%)
Aug 05, 2022 44.09 44.66 43.79 44.33 2,082,912 +0.50(+1.15%)
Aug 04, 2022 43.58 44.35 43.39 43.83 2,147,701 +0.36(+0.83%)
Aug 03, 2022 43.43 43.76 42.85 43.47 3,064,327 +0.44(+1.02%)
Aug 02, 2022 43.85 43.86 43.00 43.03 2,300,196 -1.14(-2.57%)
Aug 01, 2022 43.15 44.46 42.68 44.17 3,637,258 +0.80(+1.84%)
Jul 29, 2022 46.12 46.59 42.82 43.37 12,777,019 -3.78(-8.01%)
Jul 28, 2022 45.67 47.21 45.04 47.15 4,461,687 +1.66(+3.65%)
Jul 27, 2022 44.28 45.59 43.93 45.49 3,084,272 +1.49(+3.40%)
Jul 26, 2022 44.88 45.34 43.86 43.99 3,516,367 -2.10(-4.55%)
Jul 25, 2022 46.03 46.18 45.24 46.09 3,010,747 +0.02(+0.04%)
Jul 22, 2022 46.18 46.73 45.80 46.07 3,464,569 +0.16(+0.34%)
Jul 21, 2022 46.02 46.16 45.39 45.92 6,282,354 -0.65(-1.40%)
Jul 20, 2022 46.35 47.13 46.17 46.57 3,876,656 +0.19(+0.42%)
Jul 19, 2022 44.86 46.61 44.71 46.37 4,169,201 +2.15(+4.85%)
Jul 18, 2022 44.52 45.16 44.01 44.23 3,047,991 +0.11(+0.24%)
Jul 15, 2022 44.25 44.42 43.60 44.12 2,120,879 +0.51(+1.18%)
Jul 14, 2022 43.53 43.94 43.04 43.60 2,535,353 -0.56(-1.27%)
Jul 13, 2022 42.98 44.33 42.63 44.17 2,446,084 +0.25(+0.57%)
Jul 12, 2022 43.39 44.63 43.39 43.92 2,250,753 +0.50(+1.16%)
Jul 11, 2022 43.83 44.26 43.29 43.41 2,171,815 -1.08(-2.42%)
Jul 08, 2022 44.42 44.94 43.69 44.49 2,248,837 +0.00(+0.00%)
Jul 07, 2022 43.72 44.66 43.19 44.49 2,670,138 +1.10(+2.53%)
Jul 06, 2022 43.54 43.89 42.85 43.39 3,369,420 -0.09(-0.20%)
Jul 05, 2022 42.28 43.51 41.82 43.48 3,531,971 +0.64(+1.50%)
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.