Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 38.57 38.57 36.60 37.20 153,775 -1.75(-4.49%)
Sep 22, 2022 38.80 39.18 38.37 38.95 122,775 -0.05(-0.13%)
Sep 21, 2022 39.66 40.23 38.97 39.00 73,331 -0.33(-0.84%)
Sep 20, 2022 39.78 40.02 38.97 39.33 124,014 -1.20(-2.96%)
Sep 19, 2022 39.33 40.57 39.23 40.53 94,730 +0.68(+1.71%)
Sep 16, 2022 40.10 40.10 39.16 39.85 157,864 -0.78(-1.92%)
Sep 15, 2022 40.51 41.01 40.36 40.63 98,324 -0.15(-0.37%)
Sep 14, 2022 40.75 40.92 40.02 40.78 111,111 +0.15(+0.37%)
Sep 13, 2022 41.96 42.19 40.47 40.63 98,138 -2.28(-5.31%)
Sep 12, 2022 42.68 43.05 42.32 42.91 103,884 +0.49(+1.16%)
Sep 09, 2022 41.93 42.47 41.66 42.42 70,000 +0.90(+2.17%)
Sep 08, 2022 41.80 41.80 41.10 41.52 90,882 -0.59(-1.40%)
Sep 07, 2022 41.04 42.16 40.91 42.11 114,955 +1.06(+2.58%)
Sep 06, 2022 41.80 41.84 40.65 41.05 96,026 -0.93(-2.22%)
Sep 02, 2022 42.46 42.95 41.69 41.98 93,975 -0.05(-0.12%)
Sep 01, 2022 42.47 42.47 41.58 42.03 106,084 -0.58(-1.36%)
Aug 31, 2022 42.93 42.93 42.34 42.61 94,704 -0.22(-0.51%)
Aug 30, 2022 43.40 43.42 42.56 42.83 73,005 -0.54(-1.25%)
Aug 29, 2022 43.42 43.60 43.21 43.37 68,876 -0.50(-1.14%)
Aug 26, 2022 45.56 45.97 43.80 43.87 106,532 -1.60(-3.52%)
Aug 25, 2022 44.65 45.49 44.57 45.47 67,419 +1.17(+2.64%)
Aug 24, 2022 44.25 44.47 43.92 44.30 76,516 -0.10(-0.23%)
Aug 23, 2022 44.32 44.73 44.01 44.40 74,884 -0.15(-0.34%)
Aug 22, 2022 45.66 45.66 44.39 44.55 121,380 -1.64(-3.55%)
Aug 19, 2022 46.73 46.73 45.73 46.19 245,420 -0.93(-1.97%)
Aug 18, 2022 46.48 47.26 46.48 47.12 100,567 +0.70(+1.51%)
Aug 17, 2022 46.73 46.73 46.03 46.42 95,769 -0.91(-1.92%)
Aug 16, 2022 46.71 47.57 46.55 47.33 166,440 +0.75(+1.61%)
Aug 15, 2022 46.13 47.03 46.10 46.58 152,297 -0.06(-0.13%)
Aug 12, 2022 45.78 46.85 45.47 46.64 151,619 +0.83(+1.81%)
Aug 11, 2022 43.98 45.86 43.84 45.81 151,749 +2.80(+6.51%)
Aug 10, 2022 42.57 43.01 42.35 43.01 144,220 +0.99(+2.36%)
Aug 09, 2022 42.62 42.80 41.73 42.02 97,969 -0.42(-0.99%)
Aug 08, 2022 42.25 42.76 41.97 42.44 180,466 +0.34(+0.81%)
Aug 05, 2022 42.30 42.53 41.81 42.10 97,988 -0.59(-1.38%)
Aug 04, 2022 42.60 43.20 42.12 42.69 82,854 -0.25(-0.58%)
Aug 03, 2022 42.82 43.03 42.21 42.94 81,692 +0.09(+0.21%)
Aug 02, 2022 42.89 43.16 42.59 42.85 77,732 -0.33(-0.76%)
Aug 01, 2022 42.32 43.41 42.09 43.18 87,731 +0.64(+1.50%)
Jul 29, 2022 42.28 42.89 42.27 42.54 131,786 +0.33(+0.78%)
Jul 28, 2022 41.35 42.41 41.35 42.21 314,280 +1.17(+2.85%)
Jul 27, 2022 40.98 41.48 40.56 41.04 111,814 +0.42(+1.03%)
Jul 26, 2022 40.71 40.91 40.50 40.62 113,677 +0.06(+0.15%)
Jul 25, 2022 40.80 41.01 40.27 40.56 167,548 +0.16(+0.40%)
Jul 22, 2022 41.02 41.02 39.97 40.40 242,302 -0.49(-1.20%)
Jul 21, 2022 41.02 41.02 39.78 40.89 144,414 -0.58(-1.40%)
Jul 20, 2022 41.01 41.57 40.61 41.47 258,296 +0.78(+1.92%)
Jul 19, 2022 39.80 40.82 39.80 40.69 287,418 +1.50(+3.83%)
Jul 18, 2022 39.70 40.15 39.06 39.19 170,451 -0.46(-1.16%)
Jul 15, 2022 39.25 40.06 38.51 39.65 208,138 +0.98(+2.53%)
Jul 14, 2022 39.35 39.35 38.00 38.67 140,471 -1.35(-3.37%)
Jul 13, 2022 39.92 40.55 39.61 40.02 193,999 -0.07(-0.17%)
Jul 12, 2022 41.69 42.01 40.07 40.09 219,131 -1.92(-4.57%)
Jul 11, 2022 42.88 42.88 41.58 42.01 221,722 +0.98(+2.39%)
Jul 08, 2022 40.97 41.43 40.57 41.03 125,345 -0.13(-0.32%)
Jul 07, 2022 40.78 41.43 40.67 41.16 201,578 +0.73(+1.81%)
Jul 06, 2022 41.00 41.09 39.58 40.43 114,461 -0.60(-1.46%)
Jul 05, 2022 40.50 41.03 39.72 41.03 210,283 -0.05(-0.12%)
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.