Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 33.58 33.62 32.80 32.84 2,503,553 -0.72(-2.15%)
Sep 29, 2022 34.69 34.74 33.52 33.56 2,706,528 -1.32(-3.77%)
Sep 28, 2022 34.49 35.02 34.29 34.88 2,768,948 +0.42(+1.20%)
Sep 27, 2022 34.92 35.15 34.42 34.46 1,779,444 -0.28(-0.81%)
Sep 26, 2022 35.15 35.28 34.47 34.75 1,937,815 -0.68(-1.92%)
Sep 23, 2022 35.90 35.90 35.29 35.43 1,760,022 -0.78(-2.14%)
Sep 22, 2022 35.89 36.35 35.79 36.20 1,564,019 +0.24(+0.68%)
Sep 21, 2022 36.26 36.52 35.95 35.96 1,744,573 -0.27(-0.76%)
Sep 20, 2022 36.70 36.70 36.14 36.23 1,797,409 -0.76(-2.05%)
Sep 19, 2022 36.44 37.01 36.37 36.99 1,540,207 +0.23(+0.64%)
Sep 16, 2022 36.15 36.80 36.12 36.76 1,677,246 +0.31(+0.84%)
Sep 15, 2022 36.32 36.77 36.12 36.45 1,865,756 +0.13(+0.37%)
Sep 14, 2022 36.63 36.66 36.29 36.32 2,030,282 +0.42(+1.17%)
Sep 13, 2022 36.99 37.09 35.89 35.90 5,265,991 -1.54(-4.12%)
Sep 12, 2022 37.21 37.58 37.09 37.44 2,049,991 +0.45(+1.21%)
Sep 09, 2022 36.67 37.02 36.58 37.00 3,306,934 +0.64(+1.75%)
Sep 08, 2022 36.36 36.43 36.00 36.36 1,351,400 -0.10(-0.27%)
Sep 07, 2022 36.10 36.51 36.00 36.46 1,911,233 +0.36(+1.01%)
Sep 06, 2022 36.66 36.73 36.06 36.10 1,684,420 -0.50(-1.36%)
Sep 02, 2022 36.67 37.04 36.43 36.59 1,220,030 +0.11(+0.31%)
Sep 01, 2022 36.33 36.54 36.17 36.48 1,377,648 +0.02(+0.06%)
Aug 31, 2022 36.81 37.00 36.45 36.46 1,286,019 -0.45(-1.23%)
Aug 30, 2022 37.62 37.70 36.86 36.91 1,789,206 -0.67(-1.77%)
Aug 29, 2022 37.38 37.70 37.24 37.58 1,174,999 +0.07(+0.18%)
Aug 26, 2022 38.15 38.20 37.48 37.51 1,085,070 -0.60(-1.57%)
Aug 25, 2022 37.91 38.16 37.66 38.11 954,846 +0.20(+0.54%)
Aug 24, 2022 38.02 38.15 37.71 37.90 1,506,751 -0.15(-0.40%)
Aug 23, 2022 37.98 38.15 37.74 38.05 1,333,539 +0.10(+0.26%)
Aug 22, 2022 38.35 38.39 37.80 37.96 1,174,395 -0.48(-1.24%)
Aug 19, 2022 38.12 38.45 38.08 38.43 819,230 +0.18(+0.47%)
Aug 18, 2022 38.39 38.45 38.12 38.25 2,033,660 -0.14(-0.35%)
Aug 17, 2022 38.40 38.52 38.22 38.39 1,030,946 -0.23(-0.61%)
Aug 16, 2022 38.06 38.66 37.99 38.62 1,131,969 +0.64(+1.67%)
Aug 15, 2022 37.82 38.00 37.62 37.99 1,283,365 -0.20(-0.52%)
Aug 12, 2022 38.10 38.21 37.77 38.18 1,735,011 +0.12(+0.32%)
Aug 11, 2022 38.40 38.53 38.01 38.06 1,470,713 -0.08(-0.22%)
Aug 10, 2022 37.86 38.21 37.84 38.15 1,191,246 +0.57(+1.51%)
Aug 09, 2022 37.49 37.66 37.32 37.58 1,508,628 +0.13(+0.34%)
Aug 08, 2022 37.50 37.78 37.26 37.45 1,533,582 +0.18(+0.49%)
Aug 05, 2022 37.44 37.65 36.83 37.27 1,945,637 -0.39(-1.04%)
Aug 04, 2022 37.57 38.02 37.37 37.66 1,293,738 +0.16(+0.42%)
Aug 03, 2022 37.71 37.81 37.31 37.50 1,235,651 -0.15(-0.40%)
Aug 02, 2022 38.12 38.16 37.62 37.65 1,201,311 -0.51(-1.33%)
Aug 01, 2022 38.17 38.24 37.95 38.16 913,882 -0.06(-0.16%)
Jul 29, 2022 37.99 38.36 37.95 38.22 1,224,970 +0.26(+0.68%)
Jul 28, 2022 37.40 38.04 37.37 37.96 1,263,897 +0.55(+1.48%)
Jul 27, 2022 37.32 37.57 37.15 37.41 1,301,897 +0.21(+0.57%)
Jul 26, 2022 37.12 37.33 36.97 37.20 1,245,692 -0.03(-0.08%)
Jul 25, 2022 37.24 37.46 37.07 37.23 1,693,343 +0.08(+0.22%)
Jul 22, 2022 36.98 37.22 36.79 37.15 1,705,093 +0.09(+0.25%)
Jul 21, 2022 36.94 37.20 36.87 37.06 1,423,773 -0.11(-0.31%)
Jul 20, 2022 37.45 37.52 37.10 37.17 1,116,701 -0.22(-0.59%)
Jul 19, 2022 37.21 37.48 37.09 37.39 1,069,284 +0.47(+1.27%)
Jul 18, 2022 37.13 37.33 36.81 36.92 1,214,867 +0.02(+0.04%)
Jul 15, 2022 37.31 37.35 36.83 36.90 1,391,741 -0.04(-0.10%)
Jul 14, 2022 36.79 37.14 36.49 36.94 1,855,251 -0.53(-1.41%)
Jul 13, 2022 36.87 37.57 36.75 37.47 2,464,549 +0.57(+1.54%)
Jul 12, 2022 36.85 37.06 36.70 36.90 1,433,506 +0.02(+0.04%)
Jul 11, 2022 36.94 37.10 36.81 36.89 1,148,265 -0.20(-0.53%)
Jul 08, 2022 37.15 37.40 36.93 37.09 1,196,591 -0.12(-0.33%)
Jul 07, 2022 37.28 37.37 36.98 37.21 989,568 +0.17(+0.47%)
Jul 06, 2022 36.97 37.12 36.78 37.03 1,191,774 +0.05(+0.14%)
Jul 05, 2022 37.14 37.25 36.13 36.98 1,678,492 -0.73(-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.