Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 40.82 43.08 40.04 40.24 256,096 -0.20(-0.49%)
Sep 29, 2022 42.20 42.98 39.94 40.43 241,799 -2.75(-6.36%)
Sep 28, 2022 41.02 43.67 40.63 43.18 354,271 +3.14(+7.84%)
Sep 27, 2022 40.04 40.92 39.16 40.04 263,760 +1.57(+4.08%)
Sep 26, 2022 41.41 43.08 38.27 38.47 195,849 -3.34(-7.98%)
Sep 23, 2022 43.57 43.57 41.22 41.81 320,713 -2.16(-4.91%)
Sep 22, 2022 44.95 44.95 42.79 43.96 210,189 -0.39(-0.88%)
Sep 21, 2022 45.73 46.81 44.16 44.36 150,505 -0.59(-1.31%)
Sep 20, 2022 44.55 46.32 44.16 44.95 98,433 -0.39(-0.87%)
Sep 19, 2022 45.14 45.64 44.16 45.34 165,124 -0.59(-1.28%)
Sep 16, 2022 48.87 48.97 45.53 45.93 439,193 -3.53(-7.14%)
Sep 15, 2022 47.30 49.85 47.20 49.46 128,613 +1.57(+3.28%)
Sep 14, 2022 48.48 48.87 47.10 47.89 204,824 -0.98(-2.01%)
Sep 13, 2022 51.03 51.82 47.69 48.87 279,009 -4.12(-7.78%)
Sep 12, 2022 52.99 53.19 51.42 52.99 116,689 +0.20(+0.37%)
Sep 09, 2022 51.42 53.29 50.12 52.80 155,314 +1.37(+2.67%)
Sep 08, 2022 49.07 52.21 48.77 51.42 187,045 +1.57(+3.15%)
Sep 07, 2022 47.10 49.85 47.10 49.85 191,556 +2.36(+4.96%)
Sep 06, 2022 50.64 50.64 47.30 47.50 189,168 -2.94(-5.84%)
Sep 02, 2022 53.78 54.96 50.44 50.44 221,043 -3.14(-5.86%)
Sep 01, 2022 52.60 53.97 51.23 53.58 251,791 +0.59(+1.11%)
Aug 31, 2022 52.99 54.76 52.60 52.99 203,420 +0.78(+1.50%)
Aug 30, 2022 53.19 53.58 51.23 52.21 181,150 +0.00(+0.00%)
Aug 29, 2022 52.40 53.97 51.62 52.21 177,469 -0.20(-0.37%)
Aug 26, 2022 56.72 56.92 52.01 52.40 252,456 -4.32(-7.61%)
Aug 25, 2022 59.47 59.67 56.23 56.72 121,796 -1.96(-3.34%)
Aug 24, 2022 56.72 59.67 55.34 58.69 162,792 +2.16(+3.82%)
Aug 23, 2022 54.76 57.51 54.27 56.53 192,451 +2.36(+4.35%)
Aug 22, 2022 53.97 57.02 53.58 54.17 169,545 -0.59(-1.08%)
Aug 19, 2022 54.17 56.33 53.78 54.76 130,853 -0.59(-1.06%)
Aug 18, 2022 54.76 55.84 53.19 55.35 163,991 +0.59(+1.08%)
Aug 17, 2022 58.49 60.26 54.76 54.76 215,187 -3.73(-6.38%)
Aug 16, 2022 61.04 62.81 57.90 58.49 215,998 -3.14(-5.10%)
Aug 15, 2022 59.27 61.83 56.92 61.63 230,169 +3.34(+5.72%)
Aug 12, 2022 53.58 59.76 52.40 58.29 327,017 +5.89(+11.24%)
Aug 11, 2022 52.21 57.80 52.01 52.40 281,381 +0.00(+0.00%)
Aug 10, 2022 52.40 52.50 49.07 52.40 242,702 +2.16(+4.30%)
Aug 09, 2022 52.21 52.21 46.52 50.25 261,166 -0.98(-1.92%)
Aug 08, 2022 52.99 53.09 48.97 51.23 211,844 -0.79(-1.51%)
Aug 05, 2022 49.26 52.80 48.77 52.01 326,382 +1.77(+3.52%)
Aug 04, 2022 52.01 52.21 49.85 50.25 260,783 -0.98(-1.92%)
Aug 03, 2022 50.44 54.96 50.44 51.23 263,580 +0.79(+1.56%)
Aug 02, 2022 48.28 50.64 47.30 50.44 195,142 +1.77(+3.63%)
Aug 01, 2022 50.05 51.42 48.28 48.68 176,355 -1.96(-3.88%)
Jul 29, 2022 53.78 53.78 49.66 50.64 199,530 -3.73(-6.86%)
Jul 28, 2022 56.13 56.72 51.82 54.37 227,831 -2.36(-4.15%)
Jul 27, 2022 56.13 57.11 53.09 56.72 327,018 +1.18(+2.12%)
Jul 26, 2022 52.01 57.90 51.03 55.54 262,509 +2.94(+5.60%)
Jul 25, 2022 53.58 53.78 51.23 52.60 159,168 +0.39(+0.75%)
Jul 22, 2022 55.94 56.35 52.01 52.21 247,532 -3.73(-6.67%)
Jul 21, 2022 55.74 56.62 54.37 55.94 128,873 -0.20(-0.35%)
Jul 20, 2022 54.56 60.06 53.78 56.13 282,599 +1.37(+2.51%)
Jul 19, 2022 53.97 56.33 51.82 54.76 195,809 +1.77(+3.33%)
Jul 18, 2022 56.13 58.49 52.99 52.99 218,831 -3.53(-6.25%)
Jul 15, 2022 57.51 58.49 53.40 56.53 205,620 +0.20(+0.35%)
Jul 14, 2022 55.74 57.31 53.39 56.33 226,681 -0.39(-0.69%)
Jul 13, 2022 52.01 57.51 51.42 56.72 258,676 +3.34(+6.25%)
Jul 12, 2022 50.25 53.88 45.73 53.39 339,299 +2.94(+5.84%)
Jul 11, 2022 53.19 53.58 50.44 50.44 268,196 -2.75(-5.17%)
Jul 08, 2022 49.85 53.19 49.26 53.19 202,765 +2.94(+5.86%)
Jul 07, 2022 47.89 51.15 46.91 50.25 290,234 +2.55(+5.35%)
Jul 06, 2022 46.71 49.26 45.54 47.69 379,078 +0.39(+0.83%)
Jul 05, 2022 38.47 47.50 38.08 47.30 588,754 +8.83(+22.96%)
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.