Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 38.51 0 +1.10(+2.94%)
Sep 22, 2022 36.00 37.80 35.83 37.41 13,238 +1.67(+4.66%)
Sep 21, 2022 34.68 35.82 33.16 35.74 8,970 +0.90(+2.60%)
Sep 20, 2022 34.33 35.10 34.22 34.84 5,952 +1.16(+3.44%)
Sep 19, 2022 34.44 34.60 33.68 33.68 6,063 -0.21(-0.62%)
Sep 16, 2022 33.85 35.04 33.73 33.89 20,605 +1.80(+5.62%)
Sep 15, 2022 29.94 32.26 29.86 32.09 10,106 +1.63(+5.36%)
Sep 14, 2022 31.26 31.35 30.43 30.46 3,330 -0.23(-0.74%)
Sep 13, 2022 30.51 31.21 29.97 30.68 8,118 +2.21(+7.77%)
Sep 12, 2022 28.49 28.88 27.91 28.47 7,458 -1.01(-3.43%)
Sep 09, 2022 31.22 31.22 29.35 29.48 5,420 -2.31(-7.27%)
Sep 08, 2022 32.49 32.68 31.64 31.79 5,833 -0.69(-2.12%)
Sep 07, 2022 33.76 34.75 32.45 32.48 5,022 -2.09(-6.04%)
Sep 06, 2022 34.00 35.40 33.89 34.57 7,429 +0.28(+0.83%)
Sep 02, 2022 33.50 34.46 32.35 34.28 10,609 +0.48(+1.44%)
Sep 01, 2022 33.02 35.22 33.02 33.80 15,453 +1.82(+5.68%)
Aug 31, 2022 30.96 32.27 30.36 31.98 19,258 +0.57(+1.80%)
Aug 30, 2022 31.53 32.06 30.97 31.41 18,742 +0.08(+0.27%)
Aug 29, 2022 31.41 31.44 30.55 31.33 10,358 +1.07(+3.55%)
Aug 26, 2022 28.58 30.25 28.58 30.25 7,815 +2.20(+7.84%)
Aug 25, 2022 28.22 29.13 28.00 28.05 5,884 -1.45(-4.93%)
Aug 24, 2022 30.00 30.00 28.91 29.51 8,142 -0.79(-2.59%)
Aug 23, 2022 29.98 30.37 29.12 30.29 9,952 +0.67(+2.26%)
Aug 22, 2022 29.48 29.76 28.79 29.62 13,615 +1.70(+6.10%)
Aug 19, 2022 27.90 28.11 27.90 27.92 1,247 +1.25(+4.69%)
Aug 18, 2022 27.17 27.17 26.48 26.67 2,759 -0.04(-0.15%)
Aug 17, 2022 26.75 26.90 26.20 26.71 6,929 +1.21(+4.76%)
Aug 16, 2022 26.40 26.40 25.43 25.50 1,739 +0.49(+1.96%)
Aug 15, 2022 25.45 25.45 25.00 25.01 3,440 -0.53(-2.07%)
Aug 12, 2022 25.77 25.77 25.48 25.54 1,904 -0.97(-3.67%)
Aug 11, 2022 25.45 26.55 24.99 26.51 16,816 +0.80(+3.10%)
Aug 10, 2022 26.34 26.36 25.71 25.71 11,582 -2.62(-9.26%)
Aug 09, 2022 27.28 28.62 27.28 28.33 10,386 +1.24(+4.59%)
Aug 08, 2022 26.02 27.09 26.01 27.09 2,414 -0.36(-1.30%)
Aug 05, 2022 28.86 28.86 27.45 27.45 1,848 +0.02(+0.07%)
Aug 04, 2022 27.58 28.36 27.43 27.43 4,231 -0.31(-1.12%)
Aug 03, 2022 28.65 29.12 27.74 27.74 2,529 -2.02(-6.80%)
Aug 02, 2022 30.12 30.12 29.50 29.76 2,707 -0.47(-1.54%)
Aug 01, 2022 31.40 31.40 29.73 30.23 1,928 -0.34(-1.11%)
Jul 29, 2022 30.96 31.41 30.57 30.57 2,100 -0.58(-1.86%)
Jul 28, 2022 32.66 32.89 31.06 31.15 3,864 -1.08(-3.36%)
Jul 27, 2022 33.96 34.24 31.75 32.23 12,838 -3.07(-8.71%)
Jul 26, 2022 34.84 35.56 34.64 35.31 11,738 +2.46(+7.48%)
Jul 25, 2022 32.09 33.21 32.09 32.85 6,525 +0.90(+2.82%)
Jul 22, 2022 31.22 32.25 29.82 31.95 12,930 +1.39(+4.54%)
Jul 21, 2022 32.10 32.10 30.56 30.56 2,484 -0.97(-3.07%)
Jul 20, 2022 33.67 33.67 31.20 31.53 8,688 -2.69(-7.85%)
Jul 19, 2022 35.45 35.65 34.10 34.22 11,260 -1.97(-5.44%)
Jul 18, 2022 35.34 36.19 34.51 36.19 6,307 +0.20(+0.56%)
Jul 15, 2022 36.23 37.39 35.96 35.99 7,948 -2.01(-5.30%)
Jul 14, 2022 38.20 39.28 37.58 38.00 16,937 +1.26(+3.44%)
Jul 13, 2022 38.00 38.63 35.66 36.74 31,173 +0.48(+1.32%)
Jul 12, 2022 33.24 36.70 33.24 36.26 22,217 +2.57(+7.63%)
Jul 11, 2022 33.83 34.14 33.05 33.69 3,475 +1.91(+6.01%)
Jul 08, 2022 31.05 32.12 31.05 31.78 33,286 +0.29(+0.92%)
Jul 07, 2022 32.50 32.50 31.39 31.49 4,259 -1.79(-5.38%)
Jul 06, 2022 32.79 33.52 32.52 33.28 10,118 +0.36(+1.10%)
Jul 05, 2022 35.58 37.09 32.79 32.92 8,008 -2.44(-6.90%)
Jul 01, 2022 37.46 37.59 35.36 35.36 8,791 -1.71(-4.61%)
Jun 30, 2022 36.04 38.38 36.04 37.07 22,750 +1.83(+5.19%)
Jun 29, 2022 35.72 35.83 34.68 35.24 11,534 +0.25(+0.70%)
Jun 28, 2022 32.11 35.44 32.11 34.99 23,165 +2.42(+7.43%)
Jun 27, 2022 31.59 33.00 31.59 32.57 5,339 +1.02(+3.22%)
Jun 24, 2022 33.68 33.68 31.29 31.55 22,161 -3.09(-8.91%)
Jun 23, 2022 37.84 37.84 34.21 34.64 8,249 -3.34(-8.78%)
Jun 22, 2022 40.56 40.56 37.23 37.98 4,329 -0.65(-1.69%)
Jun 21, 2022 38.46 38.63 37.22 38.63 6,103 -1.05(-2.66%)
Jun 17, 2022 40.65 41.65 37.03 39.68 24,705 -2.51(-5.95%)
Jun 16, 2022 40.99 42.82 40.08 42.20 37,672 +3.86(+10.07%)
Jun 15, 2022 39.33 39.33 38.28 38.34 3,912 -2.20(-5.43%)
Jun 14, 2022 40.02 41.18 39.16 40.54 8,436 -0.46(-1.13%)
Jun 13, 2022 40.29 41.41 38.48 41.00 43,308 +4.17(+11.33%)
Jun 10, 2022 35.54 37.15 34.83 36.83 15,482 +3.39(+10.14%)
Jun 09, 2022 32.09 33.45 32.09 33.44 11,928 +2.03(+6.47%)
Jun 08, 2022 32.23 32.23 30.74 31.41 1,302 +0.11(+0.37%)
Jun 07, 2022 32.70 32.70 31.10 31.29 1,219 -1.15(-3.53%)
Jun 06, 2022 29.27 32.74 29.17 32.44 3,540 -0.13(-0.39%)
Jun 03, 2022 32.59 32.67 31.66 32.57 2,061 +1.52(+4.88%)
Jun 02, 2022 32.71 32.71 31.05 31.05 10,294 -3.64(-10.50%)
Jun 01, 2022 33.30 35.13 32.71 34.69 5,473 -0.19(-0.56%)
May 31, 2022 33.10 35.41 32.77 34.89 27,710 +1.23(+3.64%)
May 27, 2022 34.94 34.94 33.59 33.66 6,688 -2.83(-7.75%)
May 26, 2022 38.09 38.68 35.75 36.49 11,214 -1.91(-4.97%)
May 25, 2022 40.57 41.51 37.75 38.40 10,862 -2.71(-6.59%)
May 24, 2022 38.20 41.81 38.19 41.11 15,999 +2.84(+7.42%)
May 23, 2022 39.02 40.12 38.27 38.27 27,458 -1.07(-2.72%)
May 20, 2022 38.35 41.94 38.13 39.34 19,037 -0.58(-1.45%)
May 19, 2022 43.20 43.20 38.73 39.92 28,134 -2.98(-6.94%)
May 18, 2022 41.01 43.39 39.71 42.90 12,354 +3.97(+10.20%)
May 17, 2022 37.68 41.14 37.31 38.93 15,423 -0.81(-2.04%)
May 16, 2022 37.19 40.11 37.19 39.74 15,481 +2.61(+7.04%)
May 13, 2022 40.00 40.37 36.68 37.13 21,204 -5.39(-12.68%)
May 12, 2022 46.43 46.43 41.20 42.52 31,099 -1.42(-3.23%)
May 11, 2022 42.63 44.09 39.99 43.94 13,288 +3.38(+8.32%)
May 10, 2022 39.29 43.09 38.37 40.56 22,648 -0.78(-1.89%)
May 09, 2022 40.45 41.67 38.20 41.34 30,624 +4.11(+11.02%)
May 06, 2022 36.15 38.22 35.26 37.24 16,383 +3.01(+8.78%)
May 05, 2022 31.68 34.81 31.68 34.23 24,380 +3.79(+12.46%)
May 04, 2022 34.05 34.75 30.22 30.44 11,371 -1.94(-5.99%)
May 03, 2022 32.44 32.91 32.38 32.38 1,688 +0.83(+2.62%)
May 02, 2022 32.47 33.25 31.55 31.55 7,527 -1.47(-4.45%)
Apr 29, 2022 31.97 33.02 29.80 33.02 4,451 +2.04(+6.60%)
Apr 28, 2022 32.44 32.67 29.78 30.98 6,225 -2.36(-7.08%)
Apr 27, 2022 33.68 33.68 31.87 33.34 11,225 +0.12(+0.35%)
Apr 26, 2022 30.82 33.27 30.80 33.22 12,927 +2.42(+7.87%)
Apr 25, 2022 33.13 33.13 30.46 30.80 13,296 -1.58(-4.88%)
Apr 22, 2022 30.55 32.51 30.55 32.38 12,719 +1.34(+4.32%)
Apr 21, 2022 28.36 31.12 27.83 31.04 6,401 +2.05(+7.07%)
Apr 20, 2022 26.90 28.99 26.90 28.99 13,525 +1.41(+5.13%)
Apr 19, 2022 28.21 28.21 27.27 27.58 5,943 -1.95(-6.59%)
Apr 18, 2022 27.88 30.17 27.88 29.52 10,042 +1.25(+4.43%)
Apr 14, 2022 27.59 28.27 27.50 28.27 2,935 +1.62(+6.08%)
Apr 13, 2022 28.84 28.84 26.45 26.65 3,414 -1.52(-5.40%)
Apr 12, 2022 27.07 28.44 26.97 28.17 5,956 +0.19(+0.70%)
Apr 11, 2022 28.07 28.85 27.57 27.98 10,335 +0.19(+0.68%)
Apr 08, 2022 27.25 27.85 26.84 27.78 8,620 +1.04(+3.91%)
Apr 07, 2022 27.57 27.60 26.18 26.74 7,971 +0.25(+0.94%)
Apr 06, 2022 26.37 27.27 26.25 26.49 15,217 +1.56(+6.26%)
Apr 05, 2022 24.94 25.25 24.93 24.93 1,654 +1.30(+5.51%)
Apr 04, 2022 23.77 23.83 23.52 23.63 2,015 -1.14(-4.60%)
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.