Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 31.63 31.72 31.13 31.15 3,477,963 -0.42(-1.33%)
Sep 29, 2022 31.65 31.69 31.12 31.57 4,562,341 -0.05(-0.15%)
Sep 28, 2022 31.17 31.76 30.96 31.62 5,927,475 +0.51(+1.64%)
Sep 27, 2022 31.76 31.88 31.02 31.11 4,793,296 -0.16(-0.52%)
Sep 26, 2022 31.47 31.84 31.15 31.27 6,916,260 -0.45(-1.41%)
Sep 23, 2022 32.77 32.77 31.50 31.72 5,994,555 -1.97(-5.84%)
Sep 22, 2022 33.71 33.86 33.53 33.69 3,282,288 +0.21(+0.62%)
Sep 21, 2022 34.02 34.07 33.48 33.48 3,263,557 -0.76(-2.22%)
Sep 20, 2022 34.36 34.37 34.05 34.24 2,319,010 +0.04(+0.13%)
Sep 19, 2022 33.75 34.27 33.72 34.20 1,901,930 +0.15(+0.43%)
Sep 16, 2022 33.90 34.08 33.83 34.05 4,375,882 +0.11(+0.33%)
Sep 15, 2022 33.97 34.14 33.85 33.94 1,994,259 -0.04(-0.13%)
Sep 14, 2022 34.24 34.38 33.86 33.98 2,276,346 -0.21(-0.61%)
Sep 13, 2022 34.93 35.09 34.13 34.19 2,977,543 -1.17(-3.32%)
Sep 12, 2022 35.40 35.53 35.26 35.36 2,109,629 +0.29(+0.84%)
Sep 09, 2022 34.93 35.11 34.83 35.07 2,112,744 +0.56(+1.62%)
Sep 08, 2022 34.40 34.52 34.19 34.51 1,933,697 +0.13(+0.38%)
Sep 07, 2022 34.31 34.42 34.07 34.38 2,391,699 +0.10(+0.30%)
Sep 06, 2022 34.72 34.76 34.24 34.28 2,974,246 +0.08(+0.23%)
Sep 02, 2022 34.49 34.71 34.12 34.20 2,139,800 -0.16(-0.45%)
Sep 01, 2022 34.23 34.43 34.16 34.35 2,300,865 -0.18(-0.52%)
Aug 31, 2022 34.49 34.78 34.37 34.53 1,743,593 -0.09(-0.27%)
Aug 30, 2022 35.11 35.14 34.58 34.63 1,998,002 -0.39(-1.11%)
Aug 29, 2022 35.08 35.18 34.84 35.02 1,793,019 -0.10(-0.29%)
Aug 26, 2022 35.59 35.71 35.06 35.12 2,516,941 -0.27(-0.76%)
Aug 25, 2022 35.19 35.43 35.07 35.39 1,990,832 +0.22(+0.61%)
Aug 24, 2022 34.95 35.31 34.90 35.17 1,964,596 -0.09(-0.27%)
Aug 23, 2022 35.01 35.30 34.92 35.27 4,108,319 -0.28(-0.78%)
Aug 22, 2022 35.35 35.72 35.33 35.54 3,503,312 +0.06(+0.17%)
Aug 19, 2022 35.10 35.50 35.09 35.48 2,380,971 -0.01(-0.02%)
Aug 18, 2022 35.65 35.68 35.37 35.49 1,388,785 -0.14(-0.39%)
Aug 17, 2022 35.84 36.01 35.58 35.63 2,518,807 -0.05(-0.14%)
Aug 16, 2022 35.43 35.75 35.40 35.68 2,162,860 +0.53(+1.50%)
Aug 15, 2022 34.85 35.17 34.74 35.15 1,720,675 +0.30(+0.87%)
Aug 12, 2022 34.84 34.88 34.63 34.85 1,713,317 -0.01(-0.02%)
Aug 11, 2022 34.91 35.11 34.79 34.86 1,758,859 +0.22(+0.62%)
Aug 10, 2022 34.52 34.75 34.41 34.65 1,724,344 +0.23(+0.68%)
Aug 09, 2022 34.49 34.61 34.40 34.41 2,113,008 +0.27(+0.78%)
Aug 08, 2022 34.28 34.34 33.96 34.15 2,900,787 +0.27(+0.79%)
Aug 05, 2022 33.85 33.95 33.68 33.88 3,157,470 +0.18(+0.54%)
Aug 04, 2022 33.79 33.86 33.41 33.70 7,097,056 -0.44(-1.29%)
Aug 03, 2022 34.28 34.35 34.10 34.14 3,325,233 -0.04(-0.13%)
Aug 02, 2022 34.92 34.93 34.17 34.18 3,494,162 +0.05(+0.15%)
Aug 01, 2022 33.95 34.28 33.94 34.13 3,654,396 +0.35(+1.05%)
Jul 29, 2022 34.13 34.21 33.65 33.77 6,405,428 -1.58(-4.46%)
Jul 28, 2022 35.41 35.46 35.07 35.35 3,222,218 -0.99(-2.73%)
Jul 27, 2022 36.06 36.40 35.79 36.34 1,717,197 +0.13(+0.36%)
Jul 26, 2022 36.03 36.28 35.94 36.22 2,503,699 +0.06(+0.17%)
Jul 25, 2022 35.74 36.20 35.65 36.15 2,262,188 +0.72(+2.04%)
Jul 22, 2022 35.39 35.60 35.32 35.43 2,190,820 -0.24(-0.68%)
Jul 21, 2022 34.79 35.72 34.78 35.67 2,453,974 +0.30(+0.85%)
Jul 20, 2022 36.22 36.23 35.30 35.37 6,561,912 -1.00(-2.75%)
Jul 19, 2022 36.55 36.62 36.33 36.37 3,429,925 +0.67(+1.88%)
Jul 18, 2022 36.02 36.04 35.58 35.70 2,376,773 +0.11(+0.32%)
Jul 15, 2022 35.36 35.61 35.11 35.59 4,481,243 +1.25(+3.64%)
Jul 14, 2022 34.40 34.45 34.01 34.34 3,955,179 -0.40(-1.14%)
Jul 13, 2022 34.87 34.99 34.61 34.73 2,721,364 -0.19(-0.54%)
Jul 12, 2022 34.86 35.26 34.84 34.92 2,317,606 +0.28(+0.82%)
Jul 11, 2022 34.71 34.88 34.58 34.64 1,880,816 -0.28(-0.79%)
Jul 08, 2022 34.96 35.21 34.77 34.91 2,514,553 -0.05(-0.15%)
Jul 07, 2022 35.09 35.17 34.84 34.96 2,659,977 -0.22(-0.62%)
Jul 06, 2022 35.47 35.74 35.05 35.18 3,690,993 +0.17(+0.48%)
Jul 05, 2022 35.63 35.69 34.58 35.01 3,672,444 -1.71(-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.