Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 42.56 42.93 40.59 40.98 552,874 -1.65(-3.87%)
Sep 26, 2022 43.11 43.46 42.17 42.63 306,878 -0.71(-1.64%)
Sep 23, 2022 43.73 43.73 42.63 43.34 372,904 -0.77(-1.75%)
Sep 22, 2022 44.21 44.24 43.41 44.11 267,918 -0.27(-0.61%)
Sep 21, 2022 43.77 44.75 43.52 44.38 294,282 +0.97(+2.23%)
Sep 20, 2022 44.70 44.80 43.05 43.41 253,960 -1.68(-3.73%)
Sep 19, 2022 44.59 45.66 44.59 45.09 303,033 +0.74(+1.67%)
Sep 16, 2022 43.90 44.74 43.27 44.35 2,173,784 +0.44(+1.00%)
Sep 15, 2022 43.41 43.97 43.25 43.91 339,868 +0.02(+0.05%)
Sep 14, 2022 44.33 44.33 43.42 43.89 316,947 -0.10(-0.23%)
Sep 13, 2022 44.64 45.29 43.93 43.99 317,176 -1.28(-2.83%)
Sep 12, 2022 44.34 45.31 44.34 45.27 333,599 +1.04(+2.35%)
Sep 09, 2022 43.82 44.70 43.28 44.23 352,327 +0.81(+1.87%)
Sep 08, 2022 43.73 44.29 42.55 43.42 372,088 -0.84(-1.90%)
Sep 07, 2022 42.47 44.42 42.17 44.26 555,712 +2.00(+4.73%)
Sep 06, 2022 44.86 44.87 41.18 42.26 1,162,060 -3.23(-7.10%)
Sep 02, 2022 46.60 47.05 45.01 45.49 336,300 -0.68(-1.47%)
Sep 01, 2022 46.21 47.22 45.50 46.17 395,978 -0.43(-0.92%)
Aug 31, 2022 46.88 47.26 46.22 46.60 402,418 -0.47(-1.00%)
Aug 30, 2022 47.15 47.55 46.38 47.07 314,396 -0.17(-0.36%)
Aug 29, 2022 46.50 47.60 46.09 47.24 190,272 +0.29(+0.62%)
Aug 26, 2022 47.56 47.88 46.90 46.95 265,410 -0.96(-2.00%)
Aug 25, 2022 48.49 49.15 47.73 47.91 349,770 -0.11(-0.23%)
Aug 24, 2022 48.12 48.77 47.64 48.02 358,543 -0.20(-0.41%)
Aug 23, 2022 48.40 48.80 47.87 48.22 283,423 -0.47(-0.97%)
Aug 22, 2022 49.81 49.92 48.58 48.69 280,381 -1.16(-2.33%)
Aug 19, 2022 49.59 50.39 49.03 49.85 721,541 -0.21(-0.42%)
Aug 18, 2022 49.29 50.09 49.14 50.06 287,613 +0.85(+1.73%)
Aug 17, 2022 48.82 50.21 48.71 49.21 358,688 -0.18(-0.36%)
Aug 16, 2022 48.21 49.79 47.85 49.39 475,748 +0.96(+1.98%)
Aug 15, 2022 47.59 48.53 46.97 48.43 342,498 +0.83(+1.74%)
Aug 12, 2022 47.35 48.00 46.69 47.60 457,600 +0.13(+0.27%)
Aug 11, 2022 47.44 49.58 47.00 47.47 1,163,350 +0.42(+0.89%)
Aug 10, 2022 46.04 47.50 45.72 47.05 853,733 +0.95(+2.06%)
Aug 09, 2022 45.00 46.49 45.00 46.10 813,735 +1.76(+3.97%)
Aug 08, 2022 45.10 46.54 44.12 44.34 676,185 +1.66(+3.89%)
Aug 05, 2022 43.09 43.09 41.80 42.68 659,448 -0.82(-1.89%)
Aug 04, 2022 44.73 44.73 43.06 43.50 300,598 -1.01(-2.27%)
Aug 03, 2022 44.96 44.96 43.28 44.51 379,087 -0.16(-0.36%)
Aug 02, 2022 44.91 45.38 44.11 44.67 266,773 -0.33(-0.73%)
Aug 01, 2022 43.43 45.07 43.19 45.00 293,184 +1.58(+3.64%)
Jul 29, 2022 43.94 44.09 43.07 43.42 228,143 -0.75(-1.70%)
Jul 28, 2022 44.04 44.49 43.60 44.17 211,626 +0.21(+0.48%)
Jul 27, 2022 44.16 44.25 42.62 43.96 272,557 -0.31(-0.70%)
Jul 26, 2022 44.04 45.12 44.00 44.27 314,023 -0.23(-0.52%)
Jul 25, 2022 44.19 45.05 44.00 44.50 280,816 +0.34(+0.77%)
Jul 22, 2022 43.89 44.31 43.35 44.16 320,241 +0.23(+0.52%)
Jul 21, 2022 44.04 44.46 43.14 43.93 292,839 -0.53(-1.19%)
Jul 20, 2022 44.33 44.55 43.86 44.46 226,198 +0.07(+0.16%)
Jul 19, 2022 44.33 45.02 44.21 44.39 276,396 +0.66(+1.51%)
Jul 18, 2022 44.43 44.81 43.70 43.73 231,385 -0.69(-1.55%)
Jul 15, 2022 44.72 44.72 43.80 44.42 246,272 +0.19(+0.43%)
Jul 14, 2022 43.91 44.44 43.45 44.23 202,635 -0.22(-0.49%)
Jul 13, 2022 43.25 44.81 43.04 44.45 352,316 +0.87(+2.00%)
Jul 12, 2022 42.03 43.78 41.93 43.58 353,386 +1.68(+4.01%)
Jul 11, 2022 41.67 42.35 41.67 41.90 220,909 +0.01(+0.02%)
Jul 08, 2022 42.32 42.44 41.62 41.89 334,468 -0.08(-0.19%)
Jul 07, 2022 42.20 42.74 41.61 41.97 237,395 -0.72(-1.69%)
Jul 06, 2022 42.42 42.98 41.60 42.69 299,823 -0.12(-0.28%)
Jul 05, 2022 42.66 43.02 41.76 42.81 340,944 -0.16(-0.37%)
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.