Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 33.62 33.66 32.84 32.88 2,500,413 -0.72(-2.15%)
Sep 29, 2022 34.73 34.78 33.56 33.60 2,703,133 -1.32(-3.77%)
Sep 28, 2022 34.53 35.07 34.33 34.92 2,765,475 +0.42(+1.20%)
Sep 27, 2022 34.96 35.20 34.47 34.51 1,777,212 -0.28(-0.81%)
Sep 26, 2022 35.20 35.32 34.51 34.79 1,935,384 -0.68(-1.92%)
Sep 23, 2022 35.94 35.95 35.34 35.47 1,757,815 -0.78(-2.14%)
Sep 22, 2022 35.93 36.39 35.84 36.25 1,562,057 +0.24(+0.67%)
Sep 21, 2022 36.30 36.57 36.00 36.00 1,742,385 -0.27(-0.76%)
Sep 20, 2022 36.75 36.75 36.19 36.28 1,795,155 -0.76(-2.05%)
Sep 19, 2022 36.49 37.06 36.41 37.04 1,538,275 +0.24(+0.64%)
Sep 16, 2022 36.19 36.85 36.16 36.80 1,675,143 +0.31(+0.84%)
Sep 15, 2022 36.36 36.82 36.17 36.50 1,863,416 +0.13(+0.37%)
Sep 14, 2022 36.68 36.71 36.33 36.36 2,027,735 +0.42(+1.17%)
Sep 13, 2022 37.03 37.13 35.94 35.94 5,259,385 -1.54(-4.12%)
Sep 12, 2022 37.26 37.63 37.14 37.49 2,047,420 +0.45(+1.21%)
Sep 09, 2022 36.72 37.06 36.63 37.04 3,302,785 +0.64(+1.75%)
Sep 08, 2022 36.41 36.47 36.05 36.41 1,349,704 -0.10(-0.27%)
Sep 07, 2022 36.14 36.56 36.05 36.50 1,908,835 +0.36(+1.01%)
Sep 06, 2022 36.70 36.78 36.11 36.14 1,682,307 -0.50(-1.36%)
Sep 02, 2022 36.72 37.09 36.47 36.64 1,218,499 +0.11(+0.31%)
Sep 01, 2022 36.38 36.59 36.21 36.53 1,375,919 +0.02(+0.06%)
Aug 31, 2022 36.86 37.04 36.50 36.50 1,284,406 -0.45(-1.23%)
Aug 30, 2022 37.66 37.75 36.90 36.96 1,786,962 -0.67(-1.77%)
Aug 29, 2022 37.43 37.74 37.28 37.63 1,173,526 +0.07(+0.18%)
Aug 26, 2022 38.19 38.25 37.53 37.56 1,083,708 -0.60(-1.57%)
Aug 25, 2022 37.96 38.20 37.71 38.16 953,648 +0.20(+0.54%)
Aug 24, 2022 38.07 38.20 37.76 37.95 1,504,861 -0.15(-0.40%)
Aug 23, 2022 38.03 38.20 37.79 38.10 1,331,866 +0.10(+0.26%)
Aug 22, 2022 38.40 38.44 37.84 38.00 1,172,922 -0.48(-1.24%)
Aug 19, 2022 38.17 38.50 38.13 38.48 818,202 +0.18(+0.47%)
Aug 18, 2022 38.44 38.50 38.17 38.30 2,031,109 -0.14(-0.35%)
Aug 17, 2022 38.45 38.57 38.27 38.44 1,029,653 -0.23(-0.61%)
Aug 16, 2022 38.11 38.71 38.03 38.67 1,130,549 +0.64(+1.67%)
Aug 15, 2022 37.87 38.05 37.67 38.03 1,281,756 -0.20(-0.52%)
Aug 12, 2022 38.15 38.25 37.82 38.23 1,732,835 +0.12(+0.32%)
Aug 11, 2022 38.45 38.58 38.06 38.11 1,468,868 -0.08(-0.22%)
Aug 10, 2022 37.91 38.25 37.88 38.19 1,189,752 +0.57(+1.51%)
Aug 09, 2022 37.53 37.70 37.36 37.63 1,506,736 +0.13(+0.34%)
Aug 08, 2022 37.55 37.83 37.31 37.50 1,531,658 +0.18(+0.49%)
Aug 05, 2022 37.49 37.69 36.88 37.31 1,943,196 -0.39(-1.04%)
Aug 04, 2022 37.62 38.06 37.41 37.71 1,292,115 +0.16(+0.42%)
Aug 03, 2022 37.75 37.86 37.36 37.55 1,234,101 -0.15(-0.40%)
Aug 02, 2022 38.17 38.21 37.66 37.70 1,199,804 -0.51(-1.33%)
Aug 01, 2022 38.22 38.29 38.00 38.21 912,736 -0.06(-0.16%)
Jul 29, 2022 38.04 38.41 38.00 38.27 1,223,434 +0.26(+0.68%)
Jul 28, 2022 37.44 38.09 37.41 38.01 1,262,311 +0.55(+1.48%)
Jul 27, 2022 37.37 37.62 37.19 37.46 1,300,263 +0.21(+0.57%)
Jul 26, 2022 37.16 37.38 37.01 37.25 1,244,130 -0.03(-0.08%)
Jul 25, 2022 37.28 37.51 37.12 37.28 1,691,219 +0.08(+0.22%)
Jul 22, 2022 37.03 37.27 36.84 37.19 1,702,954 +0.09(+0.24%)
Jul 21, 2022 36.99 37.25 36.92 37.10 1,421,987 -0.11(-0.31%)
Jul 20, 2022 37.50 37.57 37.14 37.22 1,115,300 -0.22(-0.59%)
Jul 19, 2022 37.25 37.53 37.14 37.44 1,067,943 +0.47(+1.27%)
Jul 18, 2022 37.18 37.38 36.86 36.97 1,213,343 +0.02(+0.04%)
Jul 15, 2022 37.35 37.39 36.87 36.95 1,389,995 -0.04(-0.10%)
Jul 14, 2022 36.84 37.19 36.53 36.99 1,852,923 -0.53(-1.41%)
Jul 13, 2022 36.91 37.62 36.79 37.52 2,461,457 +0.57(+1.54%)
Jul 12, 2022 36.90 37.11 36.75 36.95 1,431,707 +0.02(+0.04%)
Jul 11, 2022 36.98 37.15 36.85 36.94 1,146,825 -0.20(-0.53%)
Jul 08, 2022 37.19 37.44 36.97 37.13 1,195,090 -0.12(-0.33%)
Jul 07, 2022 37.32 37.42 37.03 37.25 988,327 +0.17(+0.47%)
Jul 06, 2022 37.01 37.17 36.83 37.08 1,190,279 +0.05(+0.14%)
Jul 05, 2022 37.19 37.30 36.18 37.03 1,676,387 -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.