Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 30.67 31.39 30.40 31.16 26,406,528 +0.90(+2.97%)
Sep 27, 2022 31.28 31.41 30.00 30.26 34,379,904 -0.63(-2.04%)
Sep 26, 2022 31.66 31.85 30.52 30.89 35,612,008 -0.95(-2.98%)
Sep 23, 2022 32.37 32.41 31.45 31.84 27,448,496 -0.63(-1.94%)
Sep 22, 2022 32.60 32.92 32.30 32.47 25,182,386 -0.23(-0.70%)
Sep 21, 2022 34.02 34.09 32.68 32.70 36,732,780 -1.14(-3.37%)
Sep 20, 2022 33.99 34.23 33.60 33.84 26,623,964 -0.62(-1.80%)
Sep 19, 2022 34.36 34.77 34.00 34.46 23,453,208 -0.06(-0.17%)
Sep 16, 2022 34.09 34.71 33.93 34.52 52,294,532 +0.52(+1.53%)
Sep 15, 2022 34.45 34.60 33.72 34.00 36,997,792 -0.47(-1.36%)
Sep 14, 2022 34.03 34.70 33.65 34.47 31,794,244 +1.01(+3.02%)
Sep 13, 2022 35.07 35.16 33.41 33.46 35,959,808 -2.23(-6.25%)
Sep 12, 2022 35.72 35.90 35.37 35.69 21,780,552 +0.26(+0.73%)
Sep 09, 2022 34.44 35.50 34.34 35.43 28,297,132 +1.06(+3.08%)
Sep 08, 2022 34.91 34.91 33.74 34.37 39,073,604 -0.61(-1.74%)
Sep 07, 2022 34.77 35.08 34.59 34.98 33,188,072 +0.24(+0.69%)
Sep 06, 2022 35.98 35.98 34.59 34.74 29,841,416 -1.02(-2.85%)
Sep 02, 2022 36.94 37.03 35.65 35.76 20,137,580 -1.14(-3.09%)
Sep 01, 2022 36.15 36.93 36.15 36.90 22,728,454 +0.71(+1.96%)
Aug 31, 2022 36.26 36.47 36.03 36.19 32,476,384 +0.47(+1.32%)
Aug 30, 2022 36.52 36.56 35.61 35.72 23,701,682 -0.57(-1.57%)
Aug 29, 2022 36.72 36.88 36.25 36.29 23,293,192 -0.51(-1.39%)
Aug 26, 2022 37.75 38.08 36.78 36.80 21,742,300 -0.80(-2.13%)
Aug 25, 2022 37.29 37.71 37.03 37.60 21,570,792 +0.49(+1.32%)
Aug 24, 2022 37.21 37.66 37.07 37.11 17,667,028 -0.13(-0.35%)
Aug 23, 2022 37.65 37.80 37.22 37.24 16,101,130 -0.38(-1.01%)
Aug 22, 2022 38.63 38.63 37.54 37.62 21,400,016 -1.06(-2.74%)
Aug 19, 2022 38.39 38.79 38.14 38.68 19,692,274 +0.07(+0.18%)
Aug 18, 2022 39.28 39.41 38.41 38.61 29,036,100 -0.65(-1.66%)
Aug 17, 2022 39.98 40.08 39.08 39.26 18,446,530 -1.10(-2.73%)
Aug 16, 2022 40.16 40.56 39.94 40.36 17,641,802 -0.21(-0.52%)
Aug 15, 2022 39.59 40.63 39.40 40.57 19,005,864 +0.57(+1.43%)
Aug 12, 2022 39.78 40.07 39.44 40.00 16,930,436 +0.60(+1.52%)
Aug 11, 2022 39.17 39.84 39.13 39.40 15,063,629 +0.44(+1.13%)
Aug 10, 2022 38.77 39.07 38.56 38.96 18,423,900 +0.80(+2.10%)
Aug 09, 2022 38.59 38.74 37.86 38.16 17,539,836 -0.43(-1.11%)
Aug 08, 2022 38.77 39.38 38.51 38.59 15,702,382 +0.32(+0.84%)
Aug 05, 2022 37.77 38.42 37.77 38.27 20,752,264 -0.66(-1.70%)
Aug 04, 2022 38.58 39.22 38.36 38.93 19,914,200 +0.45(+1.17%)
Aug 03, 2022 37.82 38.64 37.64 38.48 28,925,128 +0.80(+2.12%)
Aug 02, 2022 37.59 38.06 37.44 37.68 25,562,116 +0.17(+0.45%)
Aug 01, 2022 37.03 37.62 36.76 37.51 26,577,044 -0.01(-0.03%)
Jul 29, 2022 39.09 39.11 36.57 37.52 54,299,708 -1.89(-4.80%)
Jul 28, 2022 39.59 40.32 38.98 39.41 46,621,672 -3.96(-9.13%)
Jul 27, 2022 42.50 43.72 42.43 43.37 27,426,228 +0.65(+1.52%)
Jul 26, 2022 42.21 42.84 42.21 42.72 25,380,256 +0.25(+0.59%)
Jul 25, 2022 42.89 42.89 42.15 42.47 16,843,042 -0.13(-0.31%)
Jul 22, 2022 42.41 42.91 42.22 42.60 24,098,582 +0.33(+0.78%)
Jul 21, 2022 41.58 42.38 41.14 42.27 19,527,076 +0.45(+1.08%)
Jul 20, 2022 41.42 41.98 40.95 41.82 16,799,038 +0.51(+1.23%)
Jul 19, 2022 41.08 41.40 40.87 41.31 15,112,461 +0.77(+1.90%)
Jul 18, 2022 40.90 41.18 40.44 40.54 16,609,805 -0.36(-0.88%)
Jul 15, 2022 39.94 40.93 39.89 40.90 22,142,748 +1.32(+3.34%)
Jul 14, 2022 39.27 39.65 39.05 39.58 16,462,111 -0.30(-0.75%)
Jul 13, 2022 39.37 40.15 38.97 39.88 16,991,416 +0.13(+0.33%)
Jul 12, 2022 39.33 40.36 39.13 39.75 24,798,794 +0.58(+1.48%)
Jul 11, 2022 39.81 39.94 39.01 39.17 20,956,688 -0.79(-1.98%)
Jul 08, 2022 39.91 40.21 39.50 39.96 13,100,401 +0.02(+0.05%)
Jul 07, 2022 39.71 40.09 39.41 39.94 19,018,650 +0.11(+0.28%)
Jul 06, 2022 39.97 40.11 39.61 39.83 20,011,334 +0.01(+0.03%)
Jul 05, 2022 39.35 39.83 38.91 39.82 19,320,446 -0.47(-1.17%)
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.