Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 38.55 39.66 38.36 39.25 14,039,231 +0.40(+1.03%)
Oct 28, 2022 38.20 38.88 38.09 38.85 10,459,794 +0.69(+1.81%)
Oct 27, 2022 38.04 38.64 37.41 38.16 13,842,305 +0.30(+0.79%)
Oct 26, 2022 37.36 38.27 37.18 37.86 19,752,016 +0.85(+2.30%)
Oct 25, 2022 36.45 37.48 35.83 37.01 25,532,472 +1.29(+3.61%)
Oct 24, 2022 34.91 35.88 34.46 35.72 18,574,200 +0.72(+2.06%)
Oct 21, 2022 33.50 35.01 33.32 35.00 14,094,724 +1.56(+4.67%)
Oct 20, 2022 33.74 34.15 33.14 33.44 13,579,416 -0.19(-0.56%)
Oct 19, 2022 33.79 34.19 33.30 33.63 10,310,811 -0.62(-1.81%)
Oct 18, 2022 34.78 34.90 33.98 34.25 11,140,793 +0.68(+2.03%)
Oct 17, 2022 33.70 33.95 33.06 33.57 10,958,905 +0.68(+2.07%)
Oct 14, 2022 33.07 33.22 32.45 32.89 11,998,876 +0.13(+0.40%)
Oct 13, 2022 31.29 32.97 31.27 32.76 17,197,920 +0.56(+1.74%)
Oct 12, 2022 32.12 32.53 31.60 32.20 10,810,524 +0.11(+0.34%)
Oct 11, 2022 32.01 32.87 31.28 32.09 16,762,771 -0.20(-0.62%)
Oct 10, 2022 32.38 32.62 31.11 32.29 22,995,532 -1.33(-3.96%)
Oct 07, 2022 34.06 34.26 33.40 33.62 11,193,913 -1.01(-2.92%)
Oct 06, 2022 34.58 35.17 34.38 34.63 11,435,715 -0.21(-0.60%)
Oct 05, 2022 34.38 35.02 33.81 34.84 18,676,144 -0.96(-2.68%)
Oct 04, 2022 34.20 35.80 33.92 35.80 19,806,680 +2.93(+8.91%)
Oct 03, 2022 32.46 33.29 31.61 32.87 14,696,723 +0.78(+2.43%)
Sep 30, 2022 32.93 33.21 32.05 32.09 16,160,363 -1.17(-3.52%)
Sep 29, 2022 34.01 34.38 32.82 33.26 14,843,562 -1.99(-5.65%)
Sep 28, 2022 34.75 35.50 34.36 35.25 12,045,952 +0.54(+1.56%)
Sep 27, 2022 35.55 35.68 34.07 34.71 13,520,540 -0.33(-0.94%)
Sep 26, 2022 35.10 36.05 34.67 35.04 16,777,129 -0.44(-1.24%)
Sep 23, 2022 36.47 36.72 34.84 35.48 17,888,956 -1.90(-5.08%)
Sep 22, 2022 37.81 38.04 37.19 37.38 13,519,198 -0.30(-0.80%)
Sep 21, 2022 39.16 39.69 37.66 37.68 20,451,892 -1.38(-3.53%)
Sep 20, 2022 40.23 40.60 38.90 39.06 25,398,426 -2.33(-5.63%)
Sep 19, 2022 39.50 41.44 39.43 41.39 13,265,761 +1.42(+3.55%)
Sep 16, 2022 40.06 40.57 39.71 39.97 20,899,680 -0.69(-1.70%)
Sep 15, 2022 40.57 42.13 40.54 40.66 15,192,094 +0.04(+0.10%)
Sep 14, 2022 40.74 40.85 39.74 40.62 15,238,650 +0.09(+0.22%)
Sep 13, 2022 40.60 41.42 40.35 40.53 14,840,462 -1.52(-3.61%)
Sep 12, 2022 41.66 42.36 41.41 42.05 16,335,521 +0.76(+1.84%)
Sep 09, 2022 40.75 41.54 40.70 41.29 12,914,834 +0.79(+1.95%)
Sep 08, 2022 39.45 40.67 39.34 40.50 15,753,967 +0.39(+0.97%)
Sep 07, 2022 38.52 40.17 38.40 40.11 15,828,958 +1.40(+3.62%)
Sep 06, 2022 38.81 39.47 38.41 38.71 19,714,756 +0.24(+0.62%)
Sep 02, 2022 39.32 39.52 38.33 38.47 10,860,512 -0.09(-0.23%)
Sep 01, 2022 37.81 38.60 37.51 38.56 11,369,627 +0.35(+0.92%)
Aug 31, 2022 39.20 39.23 38.12 38.21 15,386,374 -0.92(-2.35%)
Aug 30, 2022 39.76 39.88 38.58 39.13 15,077,578 -0.29(-0.74%)
Aug 29, 2022 38.68 39.88 38.61 39.42 13,456,853 +0.28(+0.71%)
Aug 26, 2022 40.66 41.00 39.13 39.14 16,216,491 -1.16(-2.87%)
Aug 25, 2022 39.27 40.64 39.25 40.30 18,330,006 +1.14(+2.90%)
Aug 24, 2022 38.52 39.64 38.23 39.16 12,736,857 +0.69(+1.79%)
Aug 23, 2022 38.87 39.32 38.33 38.47 15,437,003 +0.01(+0.03%)
Aug 22, 2022 38.15 38.73 37.83 38.46 20,967,624 -1.15(-2.90%)
Aug 19, 2022 39.15 40.19 39.00 39.61 23,359,766 +0.98(+2.53%)
Aug 18, 2022 38.24 38.81 37.97 38.63 7,015,433 +0.32(+0.83%)
Aug 17, 2022 38.10 38.60 37.56 38.31 10,674,602 -0.59(-1.51%)
Aug 16, 2022 38.86 39.51 38.63 38.90 13,970,061 -0.41(-1.04%)
Aug 15, 2022 38.79 39.60 38.72 39.31 9,646,506 -0.08(-0.20%)
Aug 12, 2022 38.74 39.41 38.39 39.39 8,925,663 +1.02(+2.65%)
Aug 11, 2022 38.60 38.95 38.09 38.37 10,244,294 +0.51(+1.34%)
Aug 10, 2022 37.60 38.39 37.41 37.86 10,686,524 +1.33(+3.63%)
Aug 09, 2022 37.19 37.26 36.14 36.54 12,778,382 -0.94(-2.50%)
Aug 08, 2022 36.54 38.09 36.38 37.47 17,444,938 +1.50(+4.16%)
Aug 05, 2022 35.84 36.20 35.51 35.98 10,903,676 -0.17(-0.47%)
Aug 04, 2022 36.94 37.08 35.99 36.15 16,917,040 -1.08(-2.89%)
Aug 03, 2022 36.71 38.10 36.67 37.23 16,299,708 +1.18(+3.27%)
Aug 02, 2022 36.24 36.88 36.03 36.05 13,149,830 -0.64(-1.74%)
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.