Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 31.37 32.30 30.27 31.76 4,639,449 +0.16(+0.51%)
Sep 22, 2022 32.97 32.98 31.29 31.60 3,749,528 -1.50(-4.53%)
Sep 21, 2022 32.70 34.75 32.61 33.10 5,039,604 +0.61(+1.88%)
Sep 20, 2022 35.24 35.47 32.22 32.49 5,810,360 -3.10(-8.71%)
Sep 19, 2022 34.91 35.65 34.54 35.59 3,557,859 +0.42(+1.19%)
Sep 16, 2022 35.37 35.65 34.75 35.17 3,238,654 -1.28(-3.51%)
Sep 15, 2022 35.55 36.49 34.80 36.45 3,826,418 +0.66(+1.84%)
Sep 14, 2022 35.14 35.83 34.16 35.79 2,667,455 +1.08(+3.11%)
Sep 13, 2022 35.16 35.16 33.46 34.71 4,176,448 -2.09(-5.68%)
Sep 12, 2022 36.30 37.35 36.09 36.80 3,396,723 +0.82(+2.28%)
Sep 09, 2022 35.89 36.93 35.36 35.98 3,360,783 +0.35(+0.98%)
Sep 08, 2022 33.54 35.65 33.52 35.63 4,475,120 +1.37(+4.00%)
Sep 07, 2022 32.65 34.83 32.65 34.26 4,224,364 +1.23(+3.72%)
Sep 06, 2022 32.60 33.97 32.08 33.03 5,243,948 +0.28(+0.85%)
Sep 02, 2022 34.19 34.39 31.95 32.75 6,143,985 -1.12(-3.31%)
Sep 01, 2022 33.80 34.31 32.14 33.87 6,305,610 -0.46(-1.34%)
Aug 31, 2022 34.08 35.94 33.52 34.33 19,804,656 -3.06(-8.18%)
Aug 30, 2022 38.40 39.12 36.87 37.39 9,588,675 -0.62(-1.63%)
Aug 29, 2022 38.10 38.77 37.39 38.01 3,423,858 -0.09(-0.24%)
Aug 26, 2022 40.95 41.09 37.26 38.10 5,561,160 -2.47(-6.09%)
Aug 25, 2022 40.64 40.89 39.52 40.57 3,330,154 +0.32(+0.80%)
Aug 24, 2022 41.29 41.79 40.21 40.25 2,989,906 -1.01(-2.45%)
Aug 23, 2022 41.56 43.33 41.25 41.26 2,775,466 +0.11(+0.27%)
Aug 22, 2022 41.90 42.51 41.09 41.15 2,154,972 -1.63(-3.81%)
Aug 19, 2022 45.10 45.32 42.10 42.78 3,725,418 -3.21(-6.98%)
Aug 18, 2022 47.87 47.87 45.51 45.99 3,785,645 -2.26(-4.68%)
Aug 17, 2022 48.99 49.66 47.66 48.25 4,343,545 -1.76(-3.52%)
Aug 16, 2022 49.16 51.97 46.49 50.01 4,432,559 +0.58(+1.17%)
Aug 15, 2022 49.49 50.95 48.63 49.43 2,023,117 -0.55(-1.10%)
Aug 12, 2022 49.05 50.07 47.87 49.98 1,793,578 +1.68(+3.48%)
Aug 11, 2022 49.50 51.87 48.01 48.30 3,703,308 -0.55(-1.13%)
Aug 10, 2022 48.16 48.88 46.74 48.85 2,683,979 +2.92(+6.36%)
Aug 09, 2022 46.70 47.58 45.78 45.93 2,442,466 -1.78(-3.73%)
Aug 08, 2022 44.90 48.86 44.89 47.71 4,740,519 +3.27(+7.36%)
Aug 05, 2022 42.00 44.56 41.68 44.44 3,437,457 +1.21(+2.80%)
Aug 04, 2022 42.03 43.58 41.62 43.23 2,933,052 +1.09(+2.59%)
Aug 03, 2022 41.45 42.41 40.84 42.14 3,135,017 +1.34(+3.28%)
Aug 02, 2022 40.53 42.64 40.00 40.80 3,324,602 -0.14(-0.34%)
Aug 01, 2022 38.60 41.05 37.55 40.94 2,830,312 +2.13(+5.49%)
Jul 29, 2022 38.80 39.38 37.55 38.81 3,733,090 -0.32(-0.82%)
Jul 28, 2022 38.63 39.60 36.28 39.13 5,125,223 +0.19(+0.49%)
Jul 27, 2022 39.28 39.72 37.76 38.94 3,723,993 +0.54(+1.41%)
Jul 26, 2022 38.90 39.08 37.24 38.40 7,161,691 -3.35(-8.02%)
Jul 25, 2022 42.40 42.70 40.93 41.75 3,956,499 -0.77(-1.81%)
Jul 22, 2022 45.00 47.49 42.46 42.52 5,570,995 -2.66(-5.89%)
Jul 21, 2022 42.75 45.48 42.39 45.18 5,039,916 +2.49(+5.83%)
Jul 20, 2022 43.42 45.44 42.35 42.69 4,927,236 -0.62(-1.43%)
Jul 19, 2022 43.72 44.23 42.43 43.31 4,045,680 +0.33(+0.77%)
Jul 18, 2022 43.39 44.86 42.65 42.98 4,368,268 +0.33(+0.77%)
Jul 15, 2022 42.23 43.24 41.32 42.65 3,677,518 +0.80(+1.91%)
Jul 14, 2022 42.79 43.42 41.17 41.85 5,258,229 -0.99(-2.31%)
Jul 13, 2022 41.71 45.70 40.81 42.84 6,537,446 +0.17(+0.40%)
Jul 12, 2022 43.44 44.25 40.95 42.67 5,470,192 -0.46(-1.07%)
Jul 11, 2022 43.42 43.73 41.84 43.13 4,458,048 -1.00(-2.27%)
Jul 08, 2022 41.49 45.50 40.76 44.13 8,008,472 +1.71(+4.03%)
Jul 07, 2022 39.50 43.07 39.50 42.42 5,014,511 +2.59(+6.50%)
Jul 06, 2022 40.32 41.10 38.82 39.83 4,744,158 -0.71(-1.75%)
Jul 05, 2022 37.00 41.03 36.60 40.54 6,232,448 +3.35(+9.01%)
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.