Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 29.57 30.00 29.37 29.93 6,081,078 +0.43(+1.46%)
Sep 27, 2022 30.14 30.31 29.18 29.50 4,705,730 -0.39(-1.30%)
Sep 26, 2022 30.05 30.53 29.87 29.89 3,585,502 -0.42(-1.39%)
Sep 23, 2022 30.42 30.60 29.89 30.31 3,842,905 -0.41(-1.33%)
Sep 22, 2022 31.05 31.28 30.61 30.72 4,238,891 -0.34(-1.09%)
Sep 21, 2022 31.85 32.06 31.06 31.06 3,837,960 -0.64(-2.02%)
Sep 20, 2022 32.08 32.10 31.55 31.70 3,432,978 -0.67(-2.07%)
Sep 19, 2022 31.75 32.41 31.70 32.37 3,779,681 +0.31(+0.97%)
Sep 16, 2022 32.24 32.33 31.85 32.06 9,532,224 -0.55(-1.69%)
Sep 15, 2022 32.79 33.06 32.36 32.61 5,695,922 -0.31(-0.94%)
Sep 14, 2022 32.86 33.03 32.43 32.92 5,313,555 +0.00(+0.00%)
Sep 13, 2022 33.49 33.62 32.78 32.92 4,591,299 -1.40(-4.08%)
Sep 12, 2022 33.94 34.34 33.86 34.32 5,960,383 +0.68(+2.02%)
Sep 09, 2022 33.50 33.75 33.14 33.64 4,662,717 +0.53(+1.60%)
Sep 08, 2022 32.76 33.38 32.25 33.11 9,251,451 +0.12(+0.36%)
Sep 07, 2022 32.95 33.48 32.83 32.99 6,926,754 +0.20(+0.61%)
Sep 06, 2022 33.26 33.31 32.69 32.79 3,840,414 -0.36(-1.09%)
Sep 02, 2022 34.31 34.50 32.91 33.15 6,728,920 -0.72(-2.13%)
Sep 01, 2022 34.15 34.20 33.35 33.87 4,162,715 -0.45(-1.31%)
Aug 31, 2022 34.67 34.89 34.32 34.32 7,607,046 -0.20(-0.58%)
Aug 30, 2022 34.37 34.73 34.23 34.52 4,941,460 +0.16(+0.47%)
Aug 29, 2022 34.29 34.74 34.17 34.36 3,685,069 -0.28(-0.81%)
Aug 26, 2022 35.82 35.90 34.57 34.64 4,841,800 -1.21(-3.38%)
Aug 25, 2022 35.25 35.87 35.18 35.85 2,808,826 +0.87(+2.49%)
Aug 24, 2022 34.95 35.19 34.62 34.98 6,094,319 -0.06(-0.17%)
Aug 23, 2022 35.03 35.44 34.96 35.04 2,902,565 -0.10(-0.28%)
Aug 22, 2022 35.63 35.73 35.05 35.14 3,813,666 -1.05(-2.90%)
Aug 19, 2022 36.56 36.59 36.00 36.19 3,676,633 -0.67(-1.82%)
Aug 18, 2022 36.49 36.98 36.35 36.86 2,397,534 +0.48(+1.32%)
Aug 17, 2022 36.93 36.96 35.74 36.38 6,209,579 -1.00(-2.68%)
Aug 16, 2022 36.99 37.67 36.91 37.38 2,329,854 +0.20(+0.54%)
Aug 15, 2022 37.30 37.73 37.12 37.18 2,740,540 -0.36(-0.96%)
Aug 12, 2022 37.35 37.56 37.23 37.54 2,146,620 +0.40(+1.08%)
Aug 11, 2022 37.00 37.71 37.00 37.14 3,938,801 +0.34(+0.92%)
Aug 10, 2022 36.10 36.85 36.10 36.80 4,035,382 +1.42(+4.01%)
Aug 09, 2022 35.75 35.91 35.29 35.38 3,925,796 -0.52(-1.45%)
Aug 08, 2022 36.04 36.28 35.82 35.90 2,271,541 +0.10(+0.28%)
Aug 05, 2022 36.09 36.28 35.69 35.80 4,652,531 -0.69(-1.89%)
Aug 04, 2022 36.54 36.59 36.23 36.49 3,161,247 -0.01(-0.03%)
Aug 03, 2022 36.30 36.64 36.10 36.50 2,746,596 +0.39(+1.08%)
Aug 02, 2022 36.25 36.53 36.01 36.11 3,616,680 -0.28(-0.77%)
Aug 01, 2022 36.33 36.88 36.23 36.39 3,559,974 -0.37(-1.01%)
Jul 29, 2022 36.35 36.93 36.15 36.76 5,555,134 +0.47(+1.30%)
Jul 28, 2022 36.04 36.69 35.96 36.29 4,242,279 +0.34(+0.95%)
Jul 27, 2022 35.01 36.51 34.80 35.95 6,203,526 +1.01(+2.89%)
Jul 26, 2022 33.61 35.02 33.28 34.94 7,669,792 +0.45(+1.30%)
Jul 25, 2022 34.50 34.90 34.05 34.49 9,165,871 +0.12(+0.35%)
Jul 22, 2022 34.84 34.92 34.04 34.37 4,481,303 -0.48(-1.38%)
Jul 21, 2022 34.33 34.85 34.25 34.85 3,876,269 +0.43(+1.25%)
Jul 20, 2022 34.06 34.47 33.97 34.42 3,144,504 +0.23(+0.67%)
Jul 19, 2022 33.23 34.23 33.18 34.19 4,681,327 +1.42(+4.33%)
Jul 18, 2022 33.41 33.76 32.64 32.77 4,795,892 -0.43(-1.30%)
Jul 15, 2022 32.48 33.29 32.24 33.20 4,126,766 +1.21(+3.78%)
Jul 14, 2022 31.77 32.05 31.34 31.99 5,245,695 -0.25(-0.78%)
Jul 13, 2022 31.76 32.42 31.70 32.24 2,819,069 -0.12(-0.37%)
Jul 12, 2022 32.42 33.10 32.20 32.36 2,858,382 -0.09(-0.28%)
Jul 11, 2022 32.33 32.64 32.16 32.45 3,192,608 -0.16(-0.49%)
Jul 08, 2022 32.62 32.81 32.22 32.61 2,634,205 -0.05(-0.15%)
Jul 07, 2022 32.16 32.84 32.14 32.66 4,165,890 +0.75(+2.35%)
Jul 06, 2022 31.69 32.19 31.51 31.91 3,303,869 +0.26(+0.82%)
Jul 05, 2022 30.95 31.68 30.63 31.65 3,819,401 -0.26(-0.81%)
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.