Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 42.07 42.24 40.89 41.46 339,283 -0.11(-0.26%)
Sep 26, 2022 41.97 42.42 41.50 41.57 338,978 -0.49(-1.17%)
Sep 23, 2022 42.23 42.45 41.69 42.06 233,330 -0.47(-1.11%)
Sep 22, 2022 42.36 42.86 41.89 42.53 212,567 -0.07(-0.16%)
Sep 21, 2022 43.28 43.57 42.53 42.60 153,244 -0.25(-0.58%)
Sep 20, 2022 43.41 43.41 42.10 42.85 262,203 -1.04(-2.37%)
Sep 19, 2022 43.15 43.95 43.05 43.89 210,896 +0.66(+1.53%)
Sep 16, 2022 42.72 43.45 42.33 43.23 1,049,991 -0.02(-0.05%)
Sep 15, 2022 42.74 43.61 42.37 43.25 313,438 +0.44(+1.03%)
Sep 14, 2022 43.18 43.24 42.07 42.81 329,398 -0.53(-1.22%)
Sep 13, 2022 44.33 44.33 43.18 43.34 309,273 -1.69(-3.75%)
Sep 12, 2022 45.18 45.34 44.78 45.03 201,024 +0.27(+0.60%)
Sep 09, 2022 44.03 45.01 43.72 44.76 222,566 +1.00(+2.29%)
Sep 08, 2022 43.58 43.89 42.66 43.76 174,933 -0.16(-0.36%)
Sep 07, 2022 43.09 43.94 42.85 43.92 210,282 +0.94(+2.19%)
Sep 06, 2022 45.45 45.58 42.42 42.98 309,564 -2.58(-5.66%)
Sep 02, 2022 46.53 46.80 45.48 45.56 271,334 -0.74(-1.60%)
Sep 01, 2022 46.83 46.83 45.09 46.30 191,233 -0.24(-0.52%)
Aug 31, 2022 47.34 47.34 46.42 46.54 209,406 -0.86(-1.81%)
Aug 30, 2022 47.68 47.68 46.92 47.40 132,542 -0.35(-0.73%)
Aug 29, 2022 47.65 47.91 47.15 47.75 123,930 -0.25(-0.52%)
Aug 26, 2022 49.78 49.78 47.86 48.00 137,472 -1.34(-2.72%)
Aug 25, 2022 48.47 49.40 48.45 49.34 155,374 +0.81(+1.67%)
Aug 24, 2022 48.33 48.59 48.00 48.53 106,675 +0.29(+0.60%)
Aug 23, 2022 48.59 49.04 48.23 48.24 100,362 -0.57(-1.17%)
Aug 22, 2022 48.96 49.00 48.31 48.81 160,394 -0.52(-1.05%)
Aug 19, 2022 49.79 49.83 49.13 49.33 169,269 -0.64(-1.28%)
Aug 18, 2022 50.27 50.39 49.67 49.97 112,957 -0.01(-0.02%)
Aug 17, 2022 50.42 50.42 49.74 49.98 136,012 -0.61(-1.21%)
Aug 16, 2022 50.13 50.82 50.00 50.59 107,482 +0.06(+0.12%)
Aug 15, 2022 49.38 50.77 49.36 50.53 139,269 +0.68(+1.36%)
Aug 12, 2022 49.15 49.85 48.99 49.85 121,480 +0.86(+1.76%)
Aug 11, 2022 49.01 49.39 48.21 48.99 133,372 +0.50(+1.03%)
Aug 10, 2022 47.94 49.01 47.81 48.49 222,826 +1.55(+3.30%)
Aug 09, 2022 46.87 47.19 46.38 46.94 187,344 +0.07(+0.15%)
Aug 08, 2022 46.86 47.37 46.65 46.87 144,141 +0.16(+0.34%)
Aug 05, 2022 46.93 46.99 46.30 46.71 104,993 -0.44(-0.93%)
Aug 04, 2022 47.88 47.88 46.78 47.15 127,282 -0.54(-1.13%)
Aug 03, 2022 47.79 47.85 47.23 47.69 142,689 +0.02(+0.04%)
Aug 02, 2022 49.32 49.32 47.60 47.67 276,140 -1.93(-3.89%)
Aug 01, 2022 47.75 49.90 47.34 49.60 241,392 +1.75(+3.66%)
Jul 29, 2022 47.52 48.00 47.33 47.85 594,035 +0.28(+0.59%)
Jul 28, 2022 47.50 47.78 46.94 47.57 186,578 +0.19(+0.40%)
Jul 27, 2022 47.61 47.77 46.83 47.38 234,534 -0.09(-0.19%)
Jul 26, 2022 47.70 47.91 47.26 47.47 164,893 -0.16(-0.34%)
Jul 25, 2022 47.24 47.85 47.18 47.63 163,754 +0.18(+0.38%)
Jul 22, 2022 47.96 48.00 46.98 47.45 127,369 -0.39(-0.82%)
Jul 21, 2022 47.22 47.92 46.71 47.84 183,326 +0.21(+0.44%)
Jul 20, 2022 47.10 47.77 46.66 47.63 195,613 +0.57(+1.21%)
Jul 19, 2022 45.65 47.18 45.65 47.06 179,750 +1.61(+3.54%)
Jul 18, 2022 45.92 46.06 45.17 45.45 261,081 -0.03(-0.07%)
Jul 15, 2022 45.51 45.93 44.74 45.48 158,205 +0.65(+1.45%)
Jul 14, 2022 44.08 44.91 44.00 44.83 252,386 +0.20(+0.45%)
Jul 13, 2022 44.15 44.68 43.91 44.63 187,829 +0.20(+0.45%)
Jul 12, 2022 44.30 45.37 43.69 44.43 130,680 +0.13(+0.29%)
Jul 11, 2022 44.93 45.11 44.10 44.30 175,418 -0.89(-1.97%)
Jul 08, 2022 46.65 46.65 44.99 45.19 212,479 -1.42(-3.05%)
Jul 07, 2022 46.04 46.74 46.04 46.61 171,220 +0.27(+0.58%)
Jul 06, 2022 46.81 46.90 45.78 46.34 135,865 -0.63(-1.34%)
Jul 05, 2022 46.39 46.99 45.39 46.97 298,046 -0.22(-0.47%)
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.