Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 38.70 39.63 38.70 39.37 183,307 +0.22(+0.55%)
Oct 28, 2022 38.09 39.45 38.00 39.15 146,382 +1.17(+3.07%)
Oct 27, 2022 37.67 38.41 37.30 37.99 214,494 +0.69(+1.84%)
Oct 26, 2022 37.29 37.91 36.60 37.30 161,235 +0.38(+1.03%)
Oct 25, 2022 35.63 36.95 35.63 36.92 151,716 +1.26(+3.54%)
Oct 24, 2022 35.81 35.86 35.25 35.66 126,577 +0.00(+0.00%)
Oct 21, 2022 35.37 35.76 34.73 35.66 145,717 +0.35(+1.00%)
Oct 20, 2022 35.52 36.20 34.86 35.31 192,668 -0.38(-1.07%)
Oct 19, 2022 36.45 36.73 34.97 35.69 249,060 -1.25(-3.39%)
Oct 18, 2022 36.03 36.96 35.65 36.94 287,687 +2.54(+7.37%)
Oct 17, 2022 33.29 34.40 33.26 34.40 286,751 +1.22(+3.69%)
Oct 14, 2022 34.10 34.25 33.18 33.18 301,305 -0.38(-1.13%)
Oct 13, 2022 32.16 33.56 31.84 33.56 386,229 +1.10(+3.39%)
Oct 12, 2022 30.62 33.24 30.29 32.46 674,144 +2.83(+9.54%)
Oct 11, 2022 33.52 33.52 29.44 29.63 1,414,694 -8.39(-22.07%)
Oct 10, 2022 37.76 38.34 37.04 38.02 265,251 +0.60(+1.61%)
Oct 07, 2022 37.96 38.04 36.98 37.42 173,663 -0.77(-2.02%)
Oct 06, 2022 38.51 38.74 38.04 38.19 279,548 -0.65(-1.68%)
Oct 05, 2022 37.75 39.00 37.75 38.84 196,469 +0.41(+1.06%)
Oct 04, 2022 37.97 38.44 37.88 38.43 166,564 +0.96(+2.57%)
Oct 03, 2022 36.24 37.59 36.05 37.47 174,133 +1.89(+5.31%)
Sep 30, 2022 36.23 36.89 35.56 35.58 171,759 -0.48(-1.32%)
Sep 29, 2022 35.75 36.12 34.96 36.06 131,035 -0.04(-0.11%)
Sep 28, 2022 35.41 36.40 34.98 36.09 119,977 +1.21(+3.46%)
Sep 27, 2022 35.90 36.10 34.67 34.89 143,665 -0.85(-2.37%)
Sep 26, 2022 36.25 37.05 35.65 35.73 142,354 -0.52(-1.42%)
Sep 23, 2022 37.59 37.59 35.67 36.25 157,805 -1.71(-4.49%)
Sep 22, 2022 37.81 38.18 37.39 37.96 125,992 -0.05(-0.13%)
Sep 21, 2022 38.65 39.20 37.97 38.00 75,252 -0.32(-0.84%)
Sep 20, 2022 38.76 39.00 37.97 38.33 127,264 -1.17(-2.96%)
Sep 19, 2022 38.33 39.53 38.23 39.49 97,212 +0.66(+1.71%)
Sep 16, 2022 39.08 39.08 38.16 38.83 162,001 -0.76(-1.92%)
Sep 15, 2022 39.48 39.96 39.33 39.59 100,900 -0.15(-0.37%)
Sep 14, 2022 39.71 39.88 39.00 39.74 114,023 +0.15(+0.37%)
Sep 13, 2022 40.89 41.11 39.44 39.59 100,710 -2.22(-5.31%)
Sep 12, 2022 41.59 41.95 41.24 41.81 106,606 +0.48(+1.16%)
Sep 09, 2022 40.86 41.39 40.60 41.34 71,834 +0.88(+2.17%)
Sep 08, 2022 40.73 40.73 40.05 40.46 93,263 -0.57(-1.40%)
Sep 07, 2022 39.99 41.08 39.87 41.03 117,967 +1.03(+2.58%)
Sep 06, 2022 40.73 40.77 39.61 40.00 98,542 -0.91(-2.22%)
Sep 02, 2022 41.38 41.85 40.63 40.91 96,437 -0.05(-0.12%)
Sep 01, 2022 41.39 41.39 40.52 40.96 108,864 -0.57(-1.36%)
Aug 31, 2022 41.83 41.83 41.26 41.52 97,186 -0.21(-0.51%)
Aug 30, 2022 42.29 42.31 41.47 41.74 74,918 -0.53(-1.25%)
Aug 29, 2022 42.31 42.48 42.11 42.26 70,681 -0.49(-1.14%)
Aug 26, 2022 44.40 44.80 42.68 42.75 109,324 -1.56(-3.52%)
Aug 25, 2022 43.51 44.33 43.43 44.31 69,185 +1.14(+2.64%)
Aug 24, 2022 43.12 43.33 42.80 43.17 78,521 -0.10(-0.23%)
Aug 23, 2022 43.19 43.59 42.89 43.27 76,846 -0.15(-0.34%)
Aug 22, 2022 44.49 44.49 43.26 43.41 124,561 -1.60(-3.55%)
Aug 19, 2022 45.54 45.54 44.56 45.01 251,851 -0.91(-1.97%)
Aug 18, 2022 45.29 46.06 45.29 45.92 103,202 +0.68(+1.51%)
Aug 17, 2022 45.54 45.54 44.85 45.23 98,278 -0.89(-1.92%)
Aug 16, 2022 45.52 46.36 45.36 46.12 170,802 +0.73(+1.61%)
Aug 15, 2022 44.95 45.83 44.92 45.39 156,288 -0.06(-0.13%)
Aug 12, 2022 44.61 45.65 44.31 45.45 155,592 +0.81(+1.81%)
Aug 11, 2022 42.86 44.69 42.72 44.64 155,726 +2.73(+6.51%)
Aug 10, 2022 41.48 41.91 41.27 41.91 147,999 +0.96(+2.36%)
Aug 09, 2022 41.53 41.71 40.66 40.95 100,536 -0.41(-0.99%)
Aug 08, 2022 41.17 41.67 40.90 41.36 185,195 +0.33(+0.81%)
Aug 05, 2022 41.22 41.44 40.74 41.02 100,556 -0.58(-1.38%)
Aug 04, 2022 41.51 42.10 41.04 41.60 85,025 -0.24(-0.58%)
Aug 03, 2022 41.73 41.93 41.13 41.84 83,832 +0.09(+0.21%)
Aug 02, 2022 41.79 42.05 41.50 41.76 79,769 -0.32(-0.76%)
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.