Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 30.93 31.01 30.44 30.46 3,556,655 -0.41(-1.33%)
Sep 29, 2022 30.95 30.98 30.43 30.87 4,665,568 +0.04(+0.14%)
Sep 28, 2022 30.39 30.97 30.19 30.83 6,079,212 +0.50(+1.64%)
Sep 27, 2022 30.96 31.09 30.25 30.33 4,915,999 -0.16(-0.52%)
Sep 26, 2022 30.69 31.05 30.38 30.49 7,093,309 -0.44(-1.41%)
Sep 23, 2022 31.95 31.96 30.71 30.93 6,148,010 -1.92(-5.84%)
Sep 22, 2022 32.86 33.02 32.70 32.85 3,366,311 +0.20(+0.62%)
Sep 21, 2022 33.17 33.22 32.65 32.65 3,347,100 -0.74(-2.22%)
Sep 20, 2022 33.50 33.51 33.20 33.39 2,378,374 +0.04(+0.13%)
Sep 19, 2022 32.91 33.41 32.88 33.34 1,950,617 +0.14(+0.43%)
Sep 16, 2022 33.06 33.23 32.98 33.20 4,487,900 +0.11(+0.33%)
Sep 15, 2022 33.13 33.29 33.00 33.09 2,045,310 -0.04(-0.13%)
Sep 14, 2022 33.39 33.52 33.01 33.13 2,334,618 -0.20(-0.61%)
Sep 13, 2022 34.06 34.21 33.28 33.34 3,053,765 -1.14(-3.32%)
Sep 12, 2022 34.51 34.65 34.38 34.48 2,163,634 +0.29(+0.84%)
Sep 09, 2022 34.06 34.24 33.96 34.19 2,166,828 +0.55(+1.62%)
Sep 08, 2022 33.55 33.66 33.34 33.65 1,983,198 +0.13(+0.38%)
Sep 07, 2022 33.45 33.56 33.22 33.52 2,452,924 +0.10(+0.30%)
Sep 06, 2022 33.86 33.89 33.39 33.42 3,050,383 +0.08(+0.23%)
Sep 02, 2022 33.63 33.84 33.27 33.34 2,194,576 -0.15(-0.45%)
Sep 01, 2022 33.38 33.57 33.31 33.50 2,359,765 -0.18(-0.52%)
Aug 31, 2022 33.63 33.91 33.51 33.67 1,788,228 -0.09(-0.27%)
Aug 30, 2022 34.24 34.26 33.71 33.76 2,049,149 -0.38(-1.11%)
Aug 29, 2022 34.20 34.30 33.97 34.14 1,838,918 -0.10(-0.29%)
Aug 26, 2022 34.71 34.82 34.18 34.24 2,581,372 -0.26(-0.76%)
Aug 25, 2022 34.31 34.54 34.19 34.50 2,041,795 +0.21(+0.61%)
Aug 24, 2022 34.08 34.43 34.03 34.29 2,014,888 -0.09(-0.27%)
Aug 23, 2022 34.13 34.42 34.05 34.39 4,213,487 -0.27(-0.78%)
Aug 22, 2022 34.47 34.82 34.45 34.66 3,592,994 +0.06(+0.17%)
Aug 19, 2022 34.23 34.61 34.22 34.60 2,441,922 -0.01(-0.02%)
Aug 18, 2022 34.76 34.79 34.49 34.60 1,424,337 -0.13(-0.39%)
Aug 17, 2022 34.94 35.11 34.69 34.74 2,583,286 -0.05(-0.15%)
Aug 16, 2022 34.55 34.85 34.52 34.79 2,218,227 +0.51(+1.50%)
Aug 15, 2022 33.98 34.29 33.87 34.28 1,764,722 +0.29(+0.87%)
Aug 12, 2022 33.97 34.01 33.76 33.98 1,757,177 -0.01(-0.03%)
Aug 11, 2022 34.04 34.24 33.92 33.99 1,803,884 +0.21(+0.62%)
Aug 10, 2022 33.66 33.88 33.55 33.78 1,768,486 +0.23(+0.68%)
Aug 09, 2022 33.63 33.75 33.54 33.55 2,167,098 +0.26(+0.78%)
Aug 08, 2022 33.42 33.49 33.11 33.29 2,975,044 +0.26(+0.79%)
Aug 05, 2022 33.01 33.10 32.84 33.03 3,238,298 +0.18(+0.54%)
Aug 04, 2022 32.95 33.02 32.58 32.86 7,278,733 -0.43(-1.29%)
Aug 03, 2022 33.42 33.49 33.25 33.28 3,410,355 -0.04(-0.13%)
Aug 02, 2022 34.05 34.06 33.32 33.33 3,583,609 +0.05(+0.15%)
Aug 01, 2022 33.10 33.42 33.09 33.28 3,747,944 +0.34(+1.05%)
Jul 29, 2022 33.28 33.36 32.81 32.93 6,569,400 -1.54(-4.46%)
Jul 28, 2022 34.53 34.57 34.19 34.47 3,304,703 -0.97(-2.73%)
Jul 27, 2022 35.16 35.49 34.90 35.44 1,761,155 +0.13(+0.36%)
Jul 26, 2022 35.13 35.38 35.04 35.31 2,567,791 +0.06(+0.17%)
Jul 25, 2022 34.85 35.29 34.76 35.25 2,320,097 +0.71(+2.04%)
Jul 22, 2022 34.50 34.71 34.44 34.55 2,246,903 -0.24(-0.68%)
Jul 21, 2022 33.92 34.82 33.91 34.78 2,516,794 +0.29(+0.85%)
Jul 20, 2022 35.31 35.33 34.42 34.49 6,729,890 -0.98(-2.75%)
Jul 19, 2022 35.64 35.71 35.42 35.46 3,517,728 +0.66(+1.88%)
Jul 18, 2022 35.12 35.14 34.69 34.81 2,437,616 +0.11(+0.32%)
Jul 15, 2022 34.48 34.72 34.24 34.70 4,595,958 +1.22(+3.64%)
Jul 14, 2022 33.54 33.59 33.16 33.48 4,056,427 -0.39(-1.14%)
Jul 13, 2022 34.00 34.12 33.74 33.87 2,791,028 -0.19(-0.54%)
Jul 12, 2022 33.99 34.38 33.97 34.05 2,376,934 +0.28(+0.82%)
Jul 11, 2022 33.84 34.01 33.71 33.77 1,928,963 -0.27(-0.79%)
Jul 08, 2022 34.09 34.34 33.90 34.04 2,578,923 -0.05(-0.15%)
Jul 07, 2022 34.22 34.29 33.97 34.09 2,728,070 -0.14(-0.42%)
Jul 06, 2022 34.52 34.77 34.11 34.24 3,793,332 +0.17(+0.48%)
Jul 05, 2022 34.66 34.72 33.65 34.07 3,774,269 -1.67(-4.67%)
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.