Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 33.58 34.30 33.38 34.17 1,917,241 -0.16(-0.47%)
Oct 04, 2022 33.63 34.39 33.49 34.33 2,231,243 +1.58(+4.82%)
Oct 03, 2022 31.84 32.95 31.45 32.75 2,157,720 +1.35(+4.30%)
Sep 30, 2022 31.61 32.25 31.19 31.40 2,479,598 -0.27(-0.85%)
Sep 29, 2022 32.53 32.78 31.14 31.67 3,390,493 -1.87(-5.58%)
Sep 28, 2022 33.28 33.76 32.76 33.54 1,788,805 +0.26(+0.78%)
Sep 27, 2022 33.90 33.90 32.84 33.28 1,504,196 -0.07(-0.21%)
Sep 26, 2022 32.92 33.88 32.81 33.35 1,866,464 +0.38(+1.15%)
Sep 23, 2022 33.94 33.99 32.40 32.97 2,339,851 -1.74(-5.01%)
Sep 22, 2022 35.28 35.41 34.41 34.71 1,658,208 -0.48(-1.36%)
Sep 21, 2022 36.43 36.62 35.19 35.19 2,063,791 -1.23(-3.38%)
Sep 20, 2022 37.34 37.48 36.36 36.42 1,574,144 -1.32(-3.50%)
Sep 19, 2022 36.50 37.77 36.50 37.74 1,149,130 +0.76(+2.06%)
Sep 16, 2022 36.66 37.19 36.34 36.98 2,615,714 -0.10(-0.27%)
Sep 15, 2022 37.02 38.22 36.91 37.08 1,587,675 +0.00(+0.00%)
Sep 14, 2022 37.92 37.92 36.73 37.08 3,203,697 -0.86(-2.27%)
Sep 13, 2022 38.23 38.71 37.86 37.94 1,963,886 -1.49(-3.78%)
Sep 12, 2022 39.07 39.66 38.90 39.43 1,446,637 +0.86(+2.23%)
Sep 09, 2022 38.13 38.62 37.97 38.57 1,177,623 +0.86(+2.28%)
Sep 08, 2022 37.20 37.74 36.80 37.71 2,092,100 -0.10(-0.26%)
Sep 07, 2022 36.39 37.84 36.35 37.81 1,625,832 +1.37(+3.76%)
Sep 06, 2022 37.02 37.36 36.19 36.44 1,513,692 -0.58(-1.57%)
Sep 02, 2022 38.02 38.20 36.82 37.02 1,402,478 -0.35(-0.94%)
Sep 01, 2022 37.26 37.40 36.77 37.37 1,652,313 -0.33(-0.88%)
Aug 31, 2022 38.25 38.26 37.41 37.70 3,085,659 -0.56(-1.46%)
Aug 30, 2022 38.49 38.73 37.95 38.26 1,962,982 +0.06(+0.16%)
Aug 29, 2022 37.60 38.79 37.60 38.20 1,869,768 +0.23(+0.61%)
Aug 26, 2022 39.15 39.24 37.95 37.97 2,162,280 -0.91(-2.34%)
Aug 25, 2022 37.75 38.90 37.75 38.88 1,498,642 +1.34(+3.57%)
Aug 24, 2022 37.14 37.60 36.94 37.54 1,185,050 +0.40(+1.08%)
Aug 23, 2022 36.92 37.55 36.84 37.14 1,366,966 +0.45(+1.23%)
Aug 22, 2022 38.00 38.18 36.62 36.69 2,190,091 -2.24(-5.75%)
Aug 19, 2022 39.13 39.32 38.67 38.93 1,542,588 -0.58(-1.47%)
Aug 18, 2022 38.62 39.65 38.57 39.51 1,299,512 +0.96(+2.49%)
Aug 17, 2022 39.06 39.39 37.91 38.55 2,254,242 -1.20(-3.02%)
Aug 16, 2022 39.50 39.98 39.29 39.75 2,000,960 +0.05(+0.13%)
Aug 15, 2022 39.46 40.00 39.46 39.70 1,229,320 -0.32(-0.80%)
Aug 12, 2022 40.00 40.06 39.59 40.02 1,282,920 +0.27(+0.68%)
Aug 11, 2022 39.65 39.99 39.32 39.75 1,236,299 +0.60(+1.53%)
Aug 10, 2022 38.88 39.43 38.88 39.15 1,165,487 +1.09(+2.86%)
Aug 09, 2022 38.25 38.36 37.88 38.06 1,177,936 -0.37(-0.96%)
Aug 08, 2022 38.50 38.80 38.29 38.43 1,350,702 +0.56(+1.48%)
Aug 05, 2022 38.07 38.23 37.53 37.87 1,526,734 -0.49(-1.28%)
Aug 04, 2022 39.33 39.42 38.16 38.36 2,082,992 -1.15(-2.91%)
Aug 03, 2022 39.75 40.17 39.39 39.51 1,934,148 +0.95(+2.46%)
Aug 02, 2022 38.54 39.08 38.16 38.56 1,818,105 -0.09(-0.23%)
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.