Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 29.45 29.63 29.09 29.36 9,076,339 -0.65(-2.17%)
Sep 22, 2022 29.56 30.16 29.54 30.01 7,543,827 +0.24(+0.81%)
Sep 21, 2022 30.34 30.36 29.73 29.77 6,286,329 -0.72(-2.36%)
Sep 20, 2022 30.56 30.62 30.26 30.49 5,313,845 -0.29(-0.94%)
Sep 19, 2022 30.66 30.86 30.53 30.78 5,832,384 -0.05(-0.16%)
Sep 16, 2022 30.76 30.97 30.49 30.83 9,665,980 -0.19(-0.61%)
Sep 15, 2022 31.10 31.39 30.95 31.02 7,689,947 -0.18(-0.58%)
Sep 14, 2022 31.44 31.57 31.05 31.20 5,312,844 -0.43(-1.36%)
Sep 13, 2022 32.00 32.10 31.61 31.63 5,224,953 -0.82(-2.53%)
Sep 12, 2022 32.35 32.89 32.32 32.45 7,797,406 +0.56(+1.76%)
Sep 09, 2022 31.95 31.97 31.73 31.89 3,558,138 +0.38(+1.21%)
Sep 08, 2022 30.91 31.54 30.83 31.51 6,620,348 +0.02(+0.06%)
Sep 07, 2022 31.21 31.59 31.16 31.49 4,821,577 +0.02(+0.06%)
Sep 06, 2022 31.65 31.76 31.37 31.47 5,613,953 -0.38(-1.19%)
Sep 02, 2022 31.60 31.97 31.47 31.85 8,153,489 +0.16(+0.50%)
Sep 01, 2022 31.83 31.99 31.61 31.69 12,387,261 -0.79(-2.43%)
Aug 31, 2022 32.79 32.88 32.46 32.48 4,290,084 -0.48(-1.46%)
Aug 30, 2022 33.23 33.29 32.91 32.96 3,994,636 -0.15(-0.45%)
Aug 29, 2022 33.08 33.23 32.98 33.11 3,792,272 -0.08(-0.24%)
Aug 26, 2022 33.78 34.06 33.10 33.19 8,173,651 -0.54(-1.60%)
Aug 25, 2022 33.53 33.74 33.26 33.73 6,592,182 +0.20(+0.60%)
Aug 24, 2022 33.30 33.63 33.17 33.53 5,799,933 -0.20(-0.59%)
Aug 23, 2022 33.75 33.85 33.53 33.73 6,075,600 -0.32(-0.94%)
Aug 22, 2022 34.02 34.25 33.94 34.05 5,461,817 -0.01(-0.03%)
Aug 19, 2022 34.28 34.49 34.04 34.06 4,889,068 -0.19(-0.55%)
Aug 18, 2022 34.59 34.60 33.89 34.25 7,642,764 -0.45(-1.30%)
Aug 17, 2022 34.58 34.93 34.25 34.70 11,518,792 -0.56(-1.59%)
Aug 16, 2022 35.03 35.54 34.86 35.26 11,686,658 +0.31(+0.89%)
Aug 15, 2022 34.53 35.23 34.41 34.95 15,850,790 -1.08(-3.00%)
Aug 12, 2022 35.99 36.15 35.26 36.03 11,969,311 +0.30(+0.84%)
Aug 11, 2022 34.98 35.99 34.50 35.73 35,588,164 -2.57(-6.71%)
Aug 10, 2022 39.17 39.33 37.77 38.30 15,665,015 -1.73(-4.32%)
Aug 09, 2022 40.21 40.33 39.95 40.03 6,337,224 -0.28(-0.69%)
Aug 08, 2022 40.56 40.66 40.18 40.31 2,890,955 -0.26(-0.64%)
Aug 05, 2022 40.09 40.63 40.07 40.57 3,820,918 -0.03(-0.07%)
Aug 04, 2022 40.93 40.97 40.49 40.60 3,253,443 -0.22(-0.54%)
Aug 03, 2022 41.06 41.16 40.77 40.82 2,911,406 -0.36(-0.87%)
Aug 02, 2022 41.67 41.91 41.11 41.18 4,397,740 -0.45(-1.08%)
Aug 01, 2022 42.16 42.25 41.49 41.63 5,712,527 -0.54(-1.28%)
Jul 29, 2022 42.32 42.58 41.96 42.17 5,042,739 -0.76(-1.77%)
Jul 28, 2022 42.87 43.26 42.26 42.93 6,326,398 -0.61(-1.40%)
Jul 27, 2022 42.28 43.70 42.08 43.54 4,885,153 +1.02(+2.40%)
Jul 26, 2022 42.05 42.68 41.98 42.52 5,246,413 +0.36(+0.85%)
Jul 25, 2022 42.61 42.69 42.02 42.16 4,837,036 -0.13(-0.31%)
Jul 22, 2022 41.95 42.43 41.89 42.29 3,341,690 +1.88(+4.65%)
Jul 18, 2022 40.41 0 -0.84(-2.04%)
Jul 15, 2022 40.60 41.26 40.46 41.25 9,194,441 +1.03(+2.56%)
Jul 14, 2022 40.12 40.26 39.86 40.22 8,452,349 -0.70(-1.71%)
Jul 13, 2022 40.77 41.11 40.64 40.92 10,257,546 -0.52(-1.25%)
Jul 12, 2022 42.15 42.20 41.37 41.44 5,591,646 -0.83(-1.96%)
Jul 11, 2022 42.24 42.60 42.19 42.27 4,086,286 -0.07(-0.17%)
Jul 08, 2022 42.43 42.77 42.22 42.34 5,007,652 -0.98(-2.26%)
Jul 07, 2022 43.31 43.53 43.21 43.32 5,088,152 +0.21(+0.49%)
Jul 06, 2022 43.08 43.40 42.87 43.11 4,558,446 -0.19(-0.44%)
Jul 05, 2022 43.17 43.33 42.72 43.30 4,736,145 -0.45(-1.03%)
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.