Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 40.09 40.49 39.69 39.72 25,296,858 -0.36(-0.91%)
Sep 29, 2022 40.31 40.50 39.89 40.08 14,925,266 -0.25(-0.61%)
Sep 28, 2022 40.55 40.67 40.13 40.33 18,213,096 +0.31(+0.77%)
Sep 27, 2022 40.14 40.47 39.70 40.02 23,782,134 +0.24(+0.59%)
Sep 26, 2022 39.77 40.24 39.64 39.79 20,577,634 -0.23(-0.57%)
Sep 23, 2022 40.34 40.45 39.55 40.01 20,790,334 -0.44(-1.10%)
Sep 22, 2022 39.64 40.85 39.50 40.46 20,385,004 +0.59(+1.48%)
Sep 21, 2022 40.67 40.83 39.85 39.87 19,283,714 -0.77(-1.90%)
Sep 20, 2022 40.85 41.09 40.34 40.64 16,930,390 -0.61(-1.47%)
Sep 19, 2022 41.46 41.65 40.65 41.25 17,907,216 -0.54(-1.28%)
Sep 16, 2022 41.84 42.32 41.43 41.78 33,743,588 +0.08(+0.20%)
Sep 15, 2022 41.85 42.02 41.48 41.70 17,407,176 -0.19(-0.45%)
Sep 14, 2022 41.94 42.13 41.56 41.89 18,911,722 -0.04(-0.09%)
Sep 13, 2022 42.78 42.95 41.77 41.93 18,287,842 -1.43(-3.29%)
Sep 12, 2022 43.64 43.89 43.29 43.35 15,136,250 -0.07(-0.17%)
Sep 09, 2022 42.84 43.56 42.75 43.42 19,289,454 +0.69(+1.61%)
Sep 08, 2022 41.77 42.77 41.64 42.74 20,125,248 +0.86(+2.06%)
Sep 07, 2022 41.48 41.95 41.19 41.87 16,940,490 +0.34(+0.81%)
Sep 06, 2022 41.72 42.15 41.33 41.54 18,895,306 +0.05(+0.13%)
Sep 02, 2022 42.43 42.48 41.33 41.48 16,240,314 -0.84(-1.99%)
Sep 01, 2022 40.97 42.34 40.97 42.33 21,973,874 +1.27(+3.10%)
Aug 31, 2022 41.76 42.01 40.97 41.06 29,108,246 -0.56(-1.35%)
Aug 30, 2022 42.06 42.07 41.57 41.62 17,957,536 -0.34(-0.82%)
Aug 29, 2022 42.10 42.38 41.86 41.96 14,796,380 -0.54(-1.26%)
Aug 26, 2022 43.23 43.53 42.39 42.50 18,229,040 -0.98(-2.25%)
Aug 25, 2022 43.13 43.52 42.91 43.48 15,982,659 +0.43(+0.99%)
Aug 24, 2022 43.48 43.58 43.01 43.05 17,127,624 -0.53(-1.21%)
Aug 23, 2022 43.95 43.96 43.35 43.58 17,897,434 -0.81(-1.82%)
Aug 22, 2022 44.67 44.84 44.24 44.39 14,981,417 -0.23(-0.51%)
Aug 19, 2022 44.33 44.88 44.23 44.61 16,910,852 +0.52(+1.17%)
Aug 18, 2022 44.83 44.95 43.92 44.10 20,836,054 -0.63(-1.40%)
Aug 17, 2022 45.07 45.26 44.70 44.72 14,984,536 -0.54(-1.18%)
Aug 16, 2022 44.82 45.55 44.80 45.26 14,182,369 +0.10(+0.22%)
Aug 15, 2022 45.36 45.44 44.83 45.16 17,401,802 -0.33(-0.72%)
Aug 12, 2022 44.07 45.74 44.07 45.49 28,462,244 +1.65(+3.77%)
Aug 11, 2022 43.77 44.60 43.40 43.83 48,521,732 -1.51(-3.32%)
Aug 10, 2022 45.31 45.43 44.82 45.34 19,114,644 +0.15(+0.34%)
Aug 09, 2022 45.16 45.49 44.95 45.19 13,324,877 +0.19(+0.42%)
Aug 08, 2022 44.83 45.21 44.42 45.00 17,710,598 +0.27(+0.61%)
Aug 05, 2022 45.06 45.36 44.54 44.72 18,041,620 -0.54(-1.18%)
Aug 04, 2022 45.29 45.43 44.67 45.26 18,754,926 +0.00(+0.00%)
Aug 03, 2022 45.20 45.45 44.79 45.26 18,418,484 +0.15(+0.34%)
Aug 02, 2022 46.20 46.72 45.05 45.10 19,601,412 -0.84(-1.82%)
Aug 01, 2022 45.68 46.57 45.52 45.94 21,713,048 +0.09(+0.20%)
Jul 29, 2022 45.89 46.03 44.73 45.85 27,584,432 -0.19(-0.41%)
Jul 28, 2022 46.16 47.50 44.57 46.04 42,934,732 -0.75(-1.61%)
Jul 27, 2022 46.78 47.07 46.10 46.79 21,326,198 -0.32(-0.67%)
Jul 26, 2022 46.69 47.60 46.58 47.11 18,461,970 +0.48(+1.02%)
Jul 25, 2022 46.24 46.73 46.24 46.63 14,423,457 +0.49(+1.05%)
Jul 22, 2022 46.17 46.41 45.89 46.14 12,137,128 +0.10(+0.22%)
Jul 21, 2022 45.55 46.06 45.20 46.05 16,767,723 +0.27(+0.59%)
Jul 20, 2022 46.29 46.35 45.50 45.77 14,180,884 -0.50(-1.07%)
Jul 19, 2022 45.97 46.40 45.58 46.27 14,878,365 +0.56(+1.22%)
Jul 18, 2022 46.80 46.80 45.50 45.71 17,474,848 -0.90(-1.93%)
Jul 15, 2022 45.97 46.76 45.42 46.61 22,077,482 +0.32(+0.70%)
Jul 14, 2022 45.71 46.47 45.60 46.29 15,556,451 -0.36(-0.77%)
Jul 13, 2022 46.71 47.12 46.40 46.65 14,348,290 -0.23(-0.48%)
Jul 12, 2022 47.46 47.54 46.57 46.87 16,241,765 -0.77(-1.61%)
Jul 11, 2022 47.74 48.40 47.51 47.64 14,347,201 -0.25(-0.53%)
Jul 08, 2022 47.78 48.57 47.52 47.89 12,574,557 -0.23(-0.47%)
Jul 07, 2022 47.69 48.22 47.55 48.12 19,804,742 +0.60(+1.27%)
Jul 06, 2022 46.51 47.70 46.46 47.51 23,653,152 +1.00(+2.15%)
Jul 05, 2022 46.61 46.74 45.40 46.51 20,444,614 -0.60(-1.28%)
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.