Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 34.35 34.39 33.56 33.60 2,447,411 -0.74(-2.15%)
Sep 29, 2022 35.49 35.53 34.28 34.33 2,645,833 -1.35(-3.77%)
Sep 28, 2022 35.28 35.83 35.08 35.68 2,706,854 +0.42(+1.20%)
Sep 27, 2022 35.72 35.96 35.21 35.25 1,739,540 -0.29(-0.81%)
Sep 26, 2022 35.96 36.09 35.26 35.54 1,894,359 -0.70(-1.92%)
Sep 23, 2022 36.72 36.73 36.10 36.24 1,720,553 -0.79(-2.14%)
Sep 22, 2022 36.71 37.18 36.61 37.03 1,528,946 +0.25(+0.68%)
Sep 21, 2022 37.09 37.36 36.78 36.78 1,705,451 -0.28(-0.76%)
Sep 20, 2022 37.54 37.54 36.97 37.06 1,757,102 -0.78(-2.05%)
Sep 19, 2022 37.28 37.86 37.20 37.84 1,505,667 +0.24(+0.64%)
Sep 16, 2022 36.98 37.65 36.94 37.60 1,639,634 +0.31(+0.84%)
Sep 15, 2022 37.15 37.62 36.95 37.29 1,823,916 +0.14(+0.37%)
Sep 14, 2022 37.47 37.50 37.12 37.15 1,984,753 +0.43(+1.17%)
Sep 13, 2022 37.84 37.94 36.71 36.72 5,147,900 -1.58(-4.12%)
Sep 12, 2022 38.07 38.44 37.94 38.30 2,004,020 +0.46(+1.21%)
Sep 09, 2022 37.51 37.87 37.42 37.84 3,232,775 +0.65(+1.75%)
Sep 08, 2022 37.19 37.26 36.83 37.19 1,321,094 -0.10(-0.27%)
Sep 07, 2022 36.92 37.35 36.83 37.29 1,868,373 +0.37(+1.01%)
Sep 06, 2022 37.50 37.57 36.89 36.92 1,646,647 -0.51(-1.36%)
Sep 02, 2022 37.51 37.89 37.26 37.43 1,192,670 +0.12(+0.31%)
Sep 01, 2022 37.16 37.38 37.00 37.32 1,346,753 +0.02(+0.06%)
Aug 31, 2022 37.66 37.84 37.29 37.29 1,257,179 -0.46(-1.23%)
Aug 30, 2022 38.48 38.56 37.70 37.76 1,749,083 -0.68(-1.77%)
Aug 29, 2022 38.24 38.56 38.09 38.44 1,148,650 +0.07(+0.18%)
Aug 26, 2022 39.02 39.07 38.34 38.37 1,060,737 -0.61(-1.57%)
Aug 25, 2022 38.78 39.03 38.53 38.98 933,433 +0.21(+0.54%)
Aug 24, 2022 38.90 39.03 38.58 38.77 1,472,962 -0.15(-0.40%)
Aug 23, 2022 38.85 39.03 38.61 38.93 1,303,634 +0.10(+0.26%)
Aug 22, 2022 39.23 39.28 38.66 38.83 1,148,059 -0.49(-1.24%)
Aug 19, 2022 39.00 39.33 38.96 39.31 800,859 +0.19(+0.47%)
Aug 18, 2022 39.27 39.33 38.99 39.13 1,988,055 -0.14(-0.35%)
Aug 17, 2022 39.28 39.41 39.10 39.27 1,007,827 -0.24(-0.61%)
Aug 16, 2022 38.94 39.55 38.86 39.51 1,106,585 +0.65(+1.67%)
Aug 15, 2022 38.69 38.87 38.49 38.86 1,254,586 -0.20(-0.52%)
Aug 12, 2022 38.97 39.08 38.64 39.06 1,696,103 +0.12(+0.32%)
Aug 11, 2022 39.28 39.42 38.88 38.94 1,437,732 -0.09(-0.22%)
Aug 10, 2022 38.73 39.08 38.70 39.02 1,164,532 +0.58(+1.51%)
Aug 09, 2022 38.35 38.52 38.17 38.44 1,474,797 +0.13(+0.34%)
Aug 08, 2022 38.36 38.65 38.12 38.31 1,499,191 +0.19(+0.49%)
Aug 05, 2022 38.30 38.51 37.67 38.12 1,902,005 -0.40(-1.04%)
Aug 04, 2022 38.43 38.89 38.22 38.53 1,264,726 +0.16(+0.42%)
Aug 03, 2022 38.57 38.68 38.17 38.36 1,207,941 -0.15(-0.40%)
Aug 02, 2022 39.00 39.04 38.48 38.52 1,174,371 -0.52(-1.33%)
Aug 01, 2022 39.04 39.12 38.82 39.04 893,388 -0.06(-0.16%)
Jul 29, 2022 38.87 39.24 38.82 39.10 1,197,500 +0.26(+0.68%)
Jul 28, 2022 38.25 38.92 38.22 38.83 1,235,554 +0.56(+1.48%)
Jul 27, 2022 38.18 38.43 38.00 38.27 1,272,701 +0.22(+0.57%)
Jul 26, 2022 37.97 38.18 37.81 38.05 1,217,757 -0.03(-0.08%)
Jul 25, 2022 38.09 38.32 37.92 38.08 1,655,369 +0.09(+0.22%)
Jul 22, 2022 37.83 38.07 37.64 38.00 1,666,856 +0.09(+0.24%)
Jul 21, 2022 37.79 38.06 37.72 37.91 1,391,844 -0.12(-0.31%)
Jul 20, 2022 38.31 38.39 37.95 38.02 1,091,659 -0.22(-0.59%)
Jul 19, 2022 38.06 38.34 37.94 38.25 1,045,305 +0.48(+1.27%)
Jul 18, 2022 37.98 38.18 37.66 37.77 1,187,624 +0.02(+0.04%)
Jul 15, 2022 38.16 38.20 37.67 37.75 1,360,530 -0.04(-0.10%)
Jul 14, 2022 37.64 37.99 37.33 37.79 1,813,646 -0.54(-1.41%)
Jul 13, 2022 37.71 38.43 37.59 38.33 2,409,281 +0.58(+1.54%)
Jul 12, 2022 37.70 37.91 37.54 37.75 1,401,359 +0.02(+0.04%)
Jul 11, 2022 37.78 37.95 37.65 37.74 1,122,515 -0.20(-0.53%)
Jul 08, 2022 38.00 38.25 37.77 37.94 1,169,757 -0.12(-0.33%)
Jul 07, 2022 38.13 38.23 37.83 38.06 967,377 +0.18(+0.47%)
Jul 06, 2022 37.81 37.98 37.63 37.88 1,165,048 +0.05(+0.14%)
Jul 05, 2022 37.99 38.11 36.96 37.83 1,640,852 -0.74(-1.93%)
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.