Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 34.38 34.72 34.24 34.51 3,189,734 -0.09(-0.26%)
Oct 28, 2022 34.55 34.69 34.28 34.60 3,669,344 +0.00(+0.00%)
Oct 27, 2022 34.63 35.01 34.44 34.60 3,279,023 +0.37(+1.09%)
Oct 26, 2022 33.99 34.52 33.89 34.23 3,430,360 +0.44(+1.31%)
Oct 25, 2022 33.40 33.82 33.20 33.78 2,755,581 +0.39(+1.17%)
Oct 24, 2022 33.56 33.78 33.35 33.39 2,576,171 -0.17(-0.50%)
Oct 21, 2022 32.96 33.75 32.78 33.56 3,435,584 +0.63(+1.91%)
Oct 20, 2022 33.27 33.47 32.78 32.93 2,877,216 -0.11(-0.32%)
Oct 19, 2022 33.05 33.19 32.77 33.04 2,551,489 -0.04(-0.13%)
Oct 18, 2022 33.15 33.38 32.56 33.08 4,754,152 +0.27(+0.81%)
Oct 17, 2022 32.34 33.12 32.24 32.82 3,543,291 +0.94(+2.95%)
Oct 14, 2022 32.96 33.09 31.80 31.88 4,168,966 -1.02(-3.10%)
Oct 13, 2022 31.11 33.07 31.03 32.90 6,830,730 +1.34(+4.24%)
Oct 12, 2022 31.74 31.85 31.52 31.56 3,896,926 -0.36(-1.14%)
Oct 11, 2022 32.10 32.43 31.81 31.92 5,101,888 -0.34(-1.04%)
Oct 10, 2022 32.96 33.17 32.25 32.26 3,509,403 -0.57(-1.73%)
Oct 07, 2022 32.96 33.26 32.63 32.83 5,169,502 -0.12(-0.38%)
Oct 06, 2022 34.21 34.22 32.75 32.95 6,488,080 -1.54(-4.47%)
Oct 05, 2022 34.58 34.86 34.01 34.49 3,960,910 -0.43(-1.24%)
Oct 04, 2022 34.50 35.09 34.49 34.93 4,595,072 +0.86(+2.52%)
Oct 03, 2022 33.64 34.34 33.49 34.07 5,411,010 +1.20(+3.64%)
Sep 30, 2022 33.36 33.62 32.83 32.87 3,948,094 -0.53(-1.59%)
Sep 29, 2022 33.91 33.91 33.08 33.40 4,335,625 -0.69(-2.03%)
Sep 28, 2022 33.34 34.19 33.08 34.09 4,997,043 +0.86(+2.59%)
Sep 27, 2022 33.29 33.66 33.00 33.23 4,705,611 +0.27(+0.81%)
Sep 26, 2022 33.47 33.72 32.72 32.97 7,218,401 -0.73(-2.16%)
Sep 23, 2022 34.85 34.91 33.62 33.70 7,240,478 -1.81(-5.09%)
Sep 22, 2022 35.84 35.94 35.41 35.50 2,706,319 -0.06(-0.17%)
Sep 21, 2022 36.32 36.38 35.57 35.57 2,930,054 -0.50(-1.40%)
Sep 20, 2022 36.36 36.44 35.73 36.07 2,954,064 -0.57(-1.55%)
Sep 19, 2022 35.78 36.65 35.70 36.64 2,499,803 +0.32(+0.88%)
Sep 16, 2022 36.69 36.71 36.04 36.32 3,422,940 -0.78(-2.10%)
Sep 15, 2022 37.16 37.34 36.91 37.10 3,144,119 -0.29(-0.78%)
Sep 14, 2022 37.30 37.90 37.23 37.39 3,020,934 +0.19(+0.52%)
Sep 13, 2022 37.54 37.72 37.02 37.20 3,326,888 -0.84(-2.21%)
Sep 12, 2022 37.46 38.13 37.46 38.04 3,278,281 +0.98(+2.65%)
Sep 09, 2022 36.91 37.12 36.78 37.05 2,389,138 +0.61(+1.68%)
Sep 08, 2022 36.36 36.50 35.98 36.44 3,105,713 -0.04(-0.12%)
Sep 07, 2022 35.75 36.51 35.65 36.49 2,390,503 +0.31(+0.86%)
Sep 06, 2022 36.73 36.89 36.11 36.18 3,271,447 -0.45(-1.23%)
Sep 02, 2022 36.79 37.07 36.42 36.63 4,967,370 +0.29(+0.80%)
Sep 01, 2022 36.33 36.42 35.97 36.34 5,098,007 -0.19(-0.51%)
Aug 31, 2022 37.41 37.42 36.52 36.52 6,136,348 -1.26(-3.33%)
Aug 30, 2022 38.78 38.78 37.74 37.78 3,298,665 -1.14(-2.94%)
Aug 29, 2022 38.60 39.07 38.44 38.92 2,403,535 +0.32(+0.83%)
Aug 26, 2022 39.44 39.47 38.56 38.60 2,796,857 -0.72(-1.83%)
Aug 25, 2022 39.25 39.35 39.00 39.32 2,269,686 +0.24(+0.61%)
Aug 24, 2022 38.66 39.17 38.65 39.08 2,521,561 +0.35(+0.89%)
Aug 23, 2022 38.34 38.81 38.17 38.74 2,634,171 +0.66(+1.75%)
Aug 22, 2022 38.17 38.25 37.89 38.07 2,502,607 -0.27(-0.72%)
Aug 19, 2022 38.31 38.41 38.05 38.35 1,901,820 -0.04(-0.12%)
Aug 18, 2022 38.19 38.52 38.07 38.39 3,263,984 +0.47(+1.24%)
Aug 17, 2022 38.10 38.10 37.81 37.92 2,540,813 -0.35(-0.90%)
Aug 16, 2022 37.89 38.32 37.82 38.27 3,358,589 +0.42(+1.10%)
Aug 15, 2022 37.82 38.00 37.59 37.85 3,316,832 -0.70(-1.82%)
Aug 12, 2022 38.61 38.68 38.31 38.55 6,944,631 -0.09(-0.22%)
Aug 11, 2022 38.58 38.90 38.48 38.64 7,198,422 +0.35(+0.91%)
Aug 10, 2022 38.18 38.48 38.01 38.29 2,856,015 +0.40(+1.06%)
Aug 09, 2022 38.07 38.24 37.79 37.89 2,722,327 +0.01(+0.02%)
Aug 08, 2022 37.60 37.99 37.55 37.88 2,595,912 +0.56(+1.50%)
Aug 05, 2022 37.26 37.41 37.00 37.32 4,294,379 -0.42(-1.11%)
Aug 04, 2022 38.42 38.47 37.68 37.74 3,411,726 -0.79(-2.06%)
Aug 03, 2022 38.57 38.63 38.21 38.53 2,609,172 +0.15(+0.39%)
Aug 02, 2022 39.04 39.10 38.36 38.38 3,768,394 -0.47(-1.21%)
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.