Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 27.93 28.66 27.28 27.82 9,084,932 -0.78(-2.73%)
Sep 29, 2022 29.71 29.86 28.48 28.61 9,459,209 -1.78(-5.85%)
Sep 28, 2022 32.74 32.83 30.36 30.38 11,035,914 -2.24(-6.87%)
Sep 27, 2022 32.84 33.09 32.16 32.63 3,703,524 +0.05(+0.14%)
Sep 26, 2022 33.46 33.96 32.53 32.58 4,851,405 -0.71(-2.12%)
Sep 23, 2022 33.38 33.83 32.79 33.29 3,742,714 -0.60(-1.78%)
Sep 22, 2022 34.37 34.49 33.85 33.89 4,969,759 -0.68(-1.96%)
Sep 21, 2022 35.90 36.27 34.56 34.57 4,293,146 -1.14(-3.20%)
Sep 20, 2022 37.12 37.13 35.41 35.71 5,663,487 -1.97(-5.23%)
Sep 19, 2022 36.69 37.73 36.45 37.69 3,933,825 +0.66(+1.78%)
Sep 16, 2022 37.07 37.53 36.69 37.03 8,354,994 -0.73(-1.92%)
Sep 15, 2022 38.15 39.09 37.56 37.75 3,188,368 -0.47(-1.24%)
Sep 14, 2022 38.75 38.90 37.97 38.23 3,355,947 -0.63(-1.63%)
Sep 13, 2022 39.72 40.26 38.77 38.86 3,555,159 -2.12(-5.18%)
Sep 12, 2022 40.85 41.70 40.85 40.98 3,097,905 +0.64(+1.59%)
Sep 09, 2022 39.83 40.71 39.72 40.34 2,877,734 +1.04(+2.65%)
Sep 08, 2022 38.38 39.31 37.94 39.30 2,328,864 +0.33(+0.85%)
Sep 07, 2022 37.02 39.07 36.93 38.96 3,656,570 +1.96(+5.29%)
Sep 06, 2022 37.60 37.89 36.83 37.01 3,141,824 -0.46(-1.23%)
Sep 02, 2022 38.48 38.64 37.25 37.47 2,157,455 -0.61(-1.59%)
Sep 01, 2022 37.86 38.16 37.37 38.07 2,479,145 -0.04(-0.10%)
Aug 31, 2022 38.75 38.83 37.80 38.11 4,649,923 -0.43(-1.12%)
Aug 30, 2022 38.54 38.85 38.01 38.54 3,575,181 +0.45(+1.18%)
Aug 29, 2022 37.70 38.18 37.41 38.09 2,703,268 +0.25(+0.66%)
Aug 26, 2022 40.56 40.65 37.82 37.84 3,932,966 -2.66(-6.56%)
Aug 25, 2022 40.01 41.24 39.87 40.50 2,349,314 +0.58(+1.45%)
Aug 24, 2022 39.93 40.44 39.66 39.92 2,127,528 +0.01(+0.02%)
Aug 23, 2022 39.54 40.48 39.54 39.91 2,063,364 +0.25(+0.63%)
Aug 22, 2022 40.90 40.93 39.52 39.66 3,860,743 -2.22(-5.29%)
Aug 19, 2022 42.67 42.69 41.56 41.88 1,926,792 -0.99(-2.32%)
Aug 18, 2022 43.17 43.24 42.52 42.87 1,523,774 -0.46(-1.06%)
Aug 17, 2022 43.34 43.72 42.84 43.33 1,887,370 -0.73(-1.65%)
Aug 16, 2022 42.75 44.32 42.75 44.06 2,438,974 +0.91(+2.11%)
Aug 15, 2022 43.07 43.30 42.80 43.15 1,971,015 -0.17(-0.40%)
Aug 12, 2022 43.51 43.70 42.95 43.32 1,833,602 -0.05(-0.11%)
Aug 11, 2022 43.03 44.10 42.97 43.37 2,988,781 +0.94(+2.21%)
Aug 10, 2022 42.57 43.22 42.27 42.43 2,350,086 +0.75(+1.81%)
Aug 09, 2022 41.91 41.93 40.90 41.68 2,901,000 -0.23(-0.55%)
Aug 08, 2022 42.25 42.92 41.73 41.91 2,687,489 -0.08(-0.20%)
Aug 05, 2022 41.76 42.30 41.47 41.99 2,199,158 +0.48(+1.15%)
Aug 04, 2022 41.27 42.01 41.10 41.51 2,267,563 +0.34(+0.83%)
Aug 03, 2022 41.13 41.45 40.58 41.17 3,235,346 +0.41(+1.02%)
Aug 02, 2022 41.53 41.54 40.73 40.76 2,428,570 -1.08(-2.57%)
Aug 01, 2022 40.87 42.11 40.43 41.83 3,840,252 +0.75(+1.84%)
Jul 29, 2022 43.68 44.13 40.56 41.08 13,490,100 -3.58(-8.01%)
Jul 28, 2022 43.26 44.71 42.66 44.66 4,710,693 +1.57(+3.65%)
Jul 27, 2022 41.94 43.18 41.61 43.08 3,256,404 +1.42(+3.40%)
Jul 26, 2022 42.50 42.94 41.54 41.67 3,712,614 -1.99(-4.55%)
Jul 25, 2022 43.60 43.74 42.85 43.65 3,178,776 +0.02(+0.04%)
Jul 22, 2022 43.74 44.26 43.38 43.64 3,657,926 +0.15(+0.34%)
Jul 21, 2022 43.59 43.72 42.99 43.49 6,632,970 -0.62(-1.40%)
Jul 20, 2022 43.90 44.64 43.73 44.10 4,093,011 +0.18(+0.42%)
Jul 19, 2022 42.49 44.15 42.35 43.92 4,401,883 +2.03(+4.85%)
Jul 18, 2022 42.16 42.77 41.69 41.89 3,218,099 +0.10(+0.24%)
Jul 15, 2022 41.91 42.07 41.29 41.79 2,239,245 +0.49(+1.18%)
Jul 14, 2022 41.23 41.62 40.77 41.30 2,676,850 -0.53(-1.27%)
Jul 13, 2022 40.71 41.99 40.38 41.83 2,582,599 +0.24(+0.57%)
Jul 12, 2022 41.10 42.27 41.10 41.59 2,376,367 +0.48(+1.16%)
Jul 11, 2022 41.51 41.92 41.00 41.12 2,293,023 -1.02(-2.42%)
Jul 08, 2022 42.07 42.57 41.38 42.14 2,374,344 +0.00(+0.00%)
Jul 07, 2022 41.41 42.30 40.90 42.14 2,819,158 +1.04(+2.53%)
Jul 06, 2022 41.24 41.57 40.59 41.10 3,557,467 -0.08(-0.20%)
Jul 05, 2022 40.05 41.21 39.61 41.18 3,729,089 +0.61(+1.50%)
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.