Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 27.98 28.71 27.33 27.88 9,068,439 -0.78(-2.73%)
Sep 29, 2022 29.77 29.92 28.53 28.66 9,442,037 -1.78(-5.85%)
Sep 28, 2022 32.80 32.89 30.41 30.44 11,015,880 -2.25(-6.87%)
Sep 27, 2022 32.90 33.15 32.22 32.68 3,696,800 +0.05(+0.14%)
Sep 26, 2022 33.52 34.02 32.59 32.64 4,842,598 -0.71(-2.12%)
Sep 23, 2022 33.44 33.90 32.85 33.35 3,735,919 -0.61(-1.78%)
Sep 22, 2022 34.43 34.55 33.91 33.95 4,960,736 -0.68(-1.96%)
Sep 21, 2022 35.97 36.34 34.62 34.63 4,285,353 -1.15(-3.20%)
Sep 20, 2022 37.19 37.20 35.48 35.78 5,653,205 -1.98(-5.23%)
Sep 19, 2022 36.76 37.80 36.52 37.75 3,926,683 +0.66(+1.78%)
Sep 16, 2022 37.14 37.60 36.76 37.09 8,339,826 -0.73(-1.92%)
Sep 15, 2022 38.22 39.16 37.62 37.82 3,182,580 -0.48(-1.24%)
Sep 14, 2022 38.82 38.97 38.04 38.30 3,349,855 -0.63(-1.63%)
Sep 13, 2022 39.80 40.34 38.84 38.93 3,548,705 -2.12(-5.18%)
Sep 12, 2022 40.92 41.77 40.92 41.05 3,092,281 +0.64(+1.59%)
Sep 09, 2022 39.90 40.78 39.80 40.41 2,872,509 +1.04(+2.65%)
Sep 08, 2022 38.45 39.39 38.01 39.37 2,324,636 +0.33(+0.85%)
Sep 07, 2022 37.08 39.14 37.00 39.04 3,649,931 +1.96(+5.29%)
Sep 06, 2022 37.67 37.96 36.90 37.07 3,136,120 -0.46(-1.23%)
Sep 02, 2022 38.55 38.71 37.32 37.53 2,153,539 -0.61(-1.59%)
Sep 01, 2022 37.93 38.23 37.44 38.14 2,474,644 -0.04(-0.10%)
Aug 31, 2022 38.82 38.90 37.87 38.18 4,641,482 -0.43(-1.12%)
Aug 30, 2022 38.61 38.92 38.08 38.61 3,568,691 +0.45(+1.18%)
Aug 29, 2022 37.76 38.25 37.48 38.16 2,698,360 +0.25(+0.66%)
Aug 26, 2022 40.64 40.72 37.88 37.91 3,925,826 -2.66(-6.56%)
Aug 25, 2022 40.09 41.32 39.95 40.57 2,345,049 +0.58(+1.45%)
Aug 24, 2022 40.00 40.52 39.74 39.99 2,123,666 +0.01(+0.02%)
Aug 23, 2022 39.62 40.56 39.62 39.98 2,059,618 +0.25(+0.63%)
Aug 22, 2022 40.97 41.01 39.59 39.74 3,853,734 -2.22(-5.29%)
Aug 19, 2022 42.75 42.77 41.63 41.96 1,923,294 -0.99(-2.32%)
Aug 18, 2022 43.24 43.32 42.60 42.95 1,521,008 -0.46(-1.06%)
Aug 17, 2022 43.42 43.80 42.92 43.41 1,883,943 -0.73(-1.65%)
Aug 16, 2022 42.83 44.40 42.83 44.14 2,434,546 +0.91(+2.11%)
Aug 15, 2022 43.14 43.38 42.88 43.23 1,967,437 -0.17(-0.40%)
Aug 12, 2022 43.59 43.78 43.02 43.40 1,830,273 -0.05(-0.11%)
Aug 11, 2022 43.11 44.18 43.05 43.45 2,983,355 +0.94(+2.21%)
Aug 10, 2022 42.65 43.30 42.35 42.51 2,345,819 +0.76(+1.81%)
Aug 09, 2022 41.98 42.01 40.98 41.75 2,895,734 -0.23(-0.55%)
Aug 08, 2022 42.32 43.00 41.81 41.98 2,682,610 -0.08(-0.20%)
Aug 05, 2022 41.84 42.38 41.55 42.07 2,195,166 +0.48(+1.15%)
Aug 04, 2022 41.35 42.08 41.17 41.59 2,263,446 +0.34(+0.83%)
Aug 03, 2022 41.21 41.52 40.66 41.25 3,229,472 +0.41(+1.02%)
Aug 02, 2022 41.61 41.62 40.80 40.83 2,424,161 -1.08(-2.57%)
Aug 01, 2022 40.94 42.19 40.50 41.91 3,833,280 +0.76(+1.84%)
Jul 29, 2022 43.76 44.21 40.63 41.15 13,465,610 -3.58(-8.01%)
Jul 28, 2022 43.34 44.79 42.74 44.74 4,702,141 +1.57(+3.65%)
Jul 27, 2022 42.02 43.26 41.69 43.16 3,250,492 +1.42(+3.40%)
Jul 26, 2022 42.58 43.02 41.61 41.74 3,705,874 -1.99(-4.55%)
Jul 25, 2022 43.68 43.82 42.93 43.73 3,173,005 +0.02(+0.04%)
Jul 22, 2022 43.82 44.34 43.46 43.71 3,651,285 +0.15(+0.34%)
Jul 21, 2022 43.67 43.80 43.07 43.57 6,620,928 -0.62(-1.40%)
Jul 20, 2022 43.98 44.72 43.81 44.18 4,085,580 +0.18(+0.42%)
Jul 19, 2022 42.56 44.23 42.42 44.00 4,393,892 +2.04(+4.85%)
Jul 18, 2022 42.24 42.85 41.76 41.96 3,212,257 +0.10(+0.24%)
Jul 15, 2022 41.98 42.15 41.37 41.86 2,235,180 +0.49(+1.18%)
Jul 14, 2022 41.30 41.70 40.84 41.38 2,671,990 -0.53(-1.27%)
Jul 13, 2022 40.79 42.07 40.45 41.91 2,577,911 +0.24(+0.57%)
Jul 12, 2022 41.17 42.35 41.17 41.67 2,372,053 +0.48(+1.16%)
Jul 11, 2022 41.59 42.00 41.08 41.19 2,288,860 -1.02(-2.42%)
Jul 08, 2022 42.15 42.65 41.46 42.21 2,370,033 +0.00(+0.00%)
Jul 07, 2022 41.49 42.38 40.98 42.21 2,814,040 +1.04(+2.53%)
Jul 06, 2022 41.31 41.64 40.66 41.17 3,551,008 -0.08(-0.20%)
Jul 05, 2022 40.12 41.28 39.68 41.26 3,722,319 +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.