Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 36.31 36.97 35.64 35.66 171,380 -0.48(-1.32%)
Sep 29, 2022 35.83 36.20 35.04 36.13 130,746 -0.04(-0.11%)
Sep 28, 2022 35.49 36.48 35.06 36.17 119,712 +1.21(+3.46%)
Sep 27, 2022 35.98 36.18 34.75 34.96 143,348 -0.85(-2.37%)
Sep 26, 2022 36.33 37.13 35.72 35.81 142,040 -0.52(-1.42%)
Sep 23, 2022 37.67 37.67 35.74 36.33 157,457 -1.71(-4.49%)
Sep 22, 2022 37.89 38.26 37.47 38.04 125,714 -0.05(-0.13%)
Sep 21, 2022 38.73 39.28 38.06 38.09 75,086 -0.32(-0.84%)
Sep 20, 2022 38.85 39.08 38.06 38.41 126,983 -1.17(-2.96%)
Sep 19, 2022 38.41 39.62 38.31 39.58 96,998 +0.66(+1.71%)
Sep 16, 2022 39.16 39.16 38.24 38.92 161,644 -0.76(-1.92%)
Sep 15, 2022 39.56 40.05 39.42 39.68 100,678 -0.15(-0.37%)
Sep 14, 2022 39.80 39.96 39.08 39.83 113,771 +0.15(+0.37%)
Sep 13, 2022 40.98 41.20 39.52 39.68 100,487 -2.23(-5.31%)
Sep 12, 2022 41.68 42.04 41.33 41.91 106,371 +0.48(+1.16%)
Sep 09, 2022 40.95 41.48 40.69 41.43 71,676 +0.88(+2.17%)
Sep 08, 2022 40.82 40.82 40.14 40.55 93,058 -0.58(-1.40%)
Sep 07, 2022 40.08 41.17 39.95 41.13 117,707 +1.04(+2.58%)
Sep 06, 2022 40.82 40.86 39.69 40.09 98,325 -0.91(-2.22%)
Sep 02, 2022 41.47 41.95 40.72 41.00 96,225 -0.05(-0.12%)
Sep 01, 2022 41.48 41.48 40.61 41.05 108,624 -0.57(-1.36%)
Aug 31, 2022 41.93 41.93 41.35 41.61 96,971 -0.21(-0.51%)
Aug 30, 2022 42.39 42.40 41.56 41.83 74,753 -0.53(-1.25%)
Aug 29, 2022 42.40 42.58 42.20 42.36 70,525 -0.49(-1.14%)
Aug 26, 2022 44.49 44.90 42.78 42.84 109,082 -1.56(-3.52%)
Aug 25, 2022 43.61 44.43 43.53 44.41 69,033 +1.14(+2.64%)
Aug 24, 2022 43.22 43.43 42.89 43.26 78,348 -0.10(-0.23%)
Aug 23, 2022 43.28 43.68 42.98 43.36 76,677 -0.15(-0.34%)
Aug 22, 2022 44.59 44.59 43.35 43.51 124,286 -1.60(-3.55%)
Aug 19, 2022 45.64 45.64 44.66 45.11 251,296 -0.91(-1.97%)
Aug 18, 2022 45.39 46.16 45.39 46.02 102,975 +0.68(+1.51%)
Aug 17, 2022 45.64 45.64 44.95 45.33 98,062 -0.89(-1.92%)
Aug 16, 2022 45.62 46.46 45.46 46.22 170,425 +0.73(+1.61%)
Aug 15, 2022 45.05 45.93 45.02 45.49 155,943 -0.06(-0.13%)
Aug 12, 2022 44.71 45.75 44.41 45.55 155,249 +0.81(+1.81%)
Aug 11, 2022 42.95 44.79 42.81 44.74 155,382 +2.73(+6.51%)
Aug 10, 2022 41.57 42.00 41.36 42.00 147,673 +0.97(+2.36%)
Aug 09, 2022 41.62 41.80 40.75 41.04 100,314 -0.41(-0.99%)
Aug 08, 2022 41.26 41.76 40.99 41.45 184,787 +0.33(+0.81%)
Aug 05, 2022 41.31 41.54 40.83 41.12 100,334 -0.58(-1.38%)
Aug 04, 2022 41.60 42.19 41.13 41.69 84,837 -0.24(-0.58%)
Aug 03, 2022 41.82 42.02 41.22 41.94 83,648 +0.09(+0.21%)
Aug 02, 2022 41.89 42.15 41.59 41.85 79,593 -0.32(-0.76%)
Aug 01, 2022 41.33 42.39 41.11 42.17 89,831 +0.62(+1.50%)
Jul 29, 2022 41.29 41.89 41.28 41.55 134,941 +0.32(+0.78%)
Jul 28, 2022 40.38 41.42 40.38 41.22 321,805 +1.14(+2.85%)
Jul 27, 2022 40.02 40.51 39.61 40.08 114,491 +0.41(+1.03%)
Jul 26, 2022 39.76 39.95 39.55 39.67 116,399 +0.06(+0.15%)
Jul 25, 2022 39.85 40.05 39.33 39.61 171,560 +0.16(+0.40%)
Jul 22, 2022 40.06 40.06 39.03 39.46 248,104 -0.48(-1.20%)
Jul 21, 2022 40.06 40.06 38.85 39.93 147,872 -0.57(-1.40%)
Jul 20, 2022 40.05 40.60 39.66 40.50 264,481 +0.76(+1.92%)
Jul 19, 2022 38.87 39.87 38.87 39.74 294,300 +1.46(+3.83%)
Jul 18, 2022 38.77 39.21 38.15 38.27 174,532 -0.28(-0.73%)
Jul 15, 2022 38.17 38.96 37.45 38.56 214,039 +0.95(+2.53%)
Jul 14, 2022 38.27 38.27 36.95 37.60 144,453 -1.31(-3.37%)
Jul 13, 2022 38.82 39.43 38.52 38.92 199,499 -0.07(-0.17%)
Jul 12, 2022 40.54 40.85 38.97 38.98 225,344 -1.87(-4.57%)
Jul 11, 2022 41.70 41.70 40.43 40.85 228,008 +0.95(+2.39%)
Jul 08, 2022 39.84 40.29 39.45 39.90 128,899 -0.13(-0.32%)
Jul 07, 2022 39.66 40.29 39.55 40.03 207,293 +0.71(+1.81%)
Jul 06, 2022 39.87 39.96 38.49 39.32 117,706 -0.58(-1.46%)
Jul 05, 2022 39.38 39.90 38.62 39.90 216,245 -0.05(-0.12%)
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.