Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 30.38 30.38 29.02 29.07 31,699,064 -1.09(-3.61%)
Sep 29, 2022 30.59 30.59 29.74 30.16 28,752,824 -0.72(-2.34%)
Sep 28, 2022 30.40 31.11 30.13 30.89 26,641,368 +0.89(+2.97%)
Sep 27, 2022 31.00 31.13 29.74 29.99 34,685,652 -0.62(-2.04%)
Sep 26, 2022 31.38 31.57 30.26 30.62 35,928,716 -0.94(-2.98%)
Sep 23, 2022 32.08 32.12 31.17 31.56 27,692,602 -0.62(-1.94%)
Sep 22, 2022 32.31 32.63 32.02 32.18 25,406,340 -0.23(-0.70%)
Sep 21, 2022 33.72 33.79 32.39 32.41 37,059,456 -1.13(-3.37%)
Sep 20, 2022 33.69 33.93 33.30 33.54 26,860,738 -0.61(-1.80%)
Sep 19, 2022 34.06 34.46 33.70 34.16 23,661,784 -0.06(-0.17%)
Sep 16, 2022 33.79 34.40 33.63 34.22 52,759,600 +0.52(+1.53%)
Sep 15, 2022 34.15 34.30 33.42 33.70 37,326,824 -0.47(-1.36%)
Sep 14, 2022 33.73 34.40 33.35 34.17 32,076,998 +1.00(+3.02%)
Sep 13, 2022 34.76 34.85 33.12 33.17 36,279,608 -2.21(-6.25%)
Sep 12, 2022 35.41 35.58 35.06 35.38 21,974,252 +0.26(+0.73%)
Sep 09, 2022 34.14 35.19 34.04 35.12 28,548,786 +1.05(+3.08%)
Sep 08, 2022 34.60 34.60 33.44 34.07 39,421,096 -0.60(-1.74%)
Sep 07, 2022 34.46 34.77 34.29 34.67 33,483,222 +0.24(+0.69%)
Sep 06, 2022 35.66 35.66 34.28 34.43 30,106,804 -1.01(-2.85%)
Sep 02, 2022 36.61 36.70 35.34 35.44 20,316,668 -1.13(-3.09%)
Sep 01, 2022 35.83 36.60 35.83 36.57 22,930,584 +0.70(+1.96%)
Aug 31, 2022 35.94 36.15 35.71 35.87 32,765,206 +0.47(+1.32%)
Aug 30, 2022 36.20 36.24 35.30 35.41 23,912,468 -0.57(-1.57%)
Aug 29, 2022 36.40 36.55 35.93 35.97 23,500,344 -0.51(-1.39%)
Aug 26, 2022 37.42 37.74 36.46 36.48 21,935,660 -0.79(-2.13%)
Aug 25, 2022 36.96 37.38 36.70 37.27 21,762,626 +0.49(+1.32%)
Aug 24, 2022 36.88 37.33 36.74 36.78 17,824,146 -0.13(-0.35%)
Aug 23, 2022 37.32 37.47 36.89 36.91 16,244,322 -0.38(-1.01%)
Aug 22, 2022 38.29 38.29 37.21 37.29 21,590,332 -1.05(-2.74%)
Aug 19, 2022 38.05 38.45 37.80 38.34 19,867,402 +0.07(+0.18%)
Aug 18, 2022 38.93 39.06 38.07 38.27 29,294,326 -0.64(-1.66%)
Aug 17, 2022 39.63 39.73 38.74 38.91 18,610,580 -1.09(-2.73%)
Aug 16, 2022 39.81 40.20 39.58 40.00 17,798,696 -0.21(-0.52%)
Aug 15, 2022 39.24 40.27 39.05 40.21 19,174,888 +0.57(+1.43%)
Aug 12, 2022 39.43 39.72 39.09 39.65 17,081,002 +0.59(+1.52%)
Aug 11, 2022 38.82 39.48 38.79 39.05 15,197,594 +0.44(+1.13%)
Aug 10, 2022 38.43 38.73 38.22 38.62 18,587,748 +0.79(+2.10%)
Aug 09, 2022 38.25 38.40 37.53 37.82 17,695,822 -0.43(-1.11%)
Aug 08, 2022 38.43 39.03 38.17 38.25 15,842,027 +0.32(+0.84%)
Aug 05, 2022 37.43 38.09 37.43 37.93 20,936,820 -0.65(-1.70%)
Aug 04, 2022 38.24 38.87 38.02 38.59 20,091,302 +0.45(+1.17%)
Aug 03, 2022 37.49 38.30 37.31 38.14 29,182,366 +0.79(+2.12%)
Aug 02, 2022 37.26 37.73 37.11 37.35 25,789,446 +0.17(+0.45%)
Aug 01, 2022 36.70 37.29 36.44 37.18 26,813,400 -0.01(-0.03%)
Jul 29, 2022 38.75 38.77 36.25 37.19 54,782,608 -1.87(-4.80%)
Jul 28, 2022 39.24 39.96 38.64 39.06 47,036,292 -3.93(-9.13%)
Jul 27, 2022 42.13 43.33 42.06 42.99 27,670,136 +0.64(+1.52%)
Jul 26, 2022 41.84 42.46 41.84 42.34 25,605,970 +0.25(+0.59%)
Jul 25, 2022 42.51 42.51 41.78 42.10 16,992,832 -0.13(-0.31%)
Jul 22, 2022 42.04 42.53 41.85 42.22 24,312,898 +0.33(+0.78%)
Jul 21, 2022 41.21 42.00 40.78 41.90 19,700,736 +0.45(+1.08%)
Jul 20, 2022 41.05 41.61 40.58 41.45 16,948,436 +0.51(+1.23%)
Jul 19, 2022 40.72 41.04 40.51 40.95 15,246,860 +0.76(+1.90%)
Jul 18, 2022 40.54 40.82 40.08 40.18 16,757,520 -0.36(-0.88%)
Jul 15, 2022 39.59 40.57 39.54 40.54 22,339,670 +1.31(+3.34%)
Jul 14, 2022 38.92 39.30 38.70 39.23 16,608,513 -0.30(-0.75%)
Jul 13, 2022 39.02 39.79 38.63 39.53 17,142,526 +0.13(+0.33%)
Jul 12, 2022 38.98 40.00 38.79 39.40 25,019,336 +0.57(+1.48%)
Jul 11, 2022 39.46 39.59 38.67 38.82 21,143,062 -0.78(-1.98%)
Jul 08, 2022 39.56 39.86 39.15 39.61 13,216,906 +0.02(+0.05%)
Jul 07, 2022 39.36 39.74 39.06 39.59 19,187,788 +0.11(+0.28%)
Jul 06, 2022 39.62 39.76 39.26 39.48 20,189,300 +0.01(+0.03%)
Jul 05, 2022 39.00 39.48 38.57 39.47 19,492,268 -0.20(-0.50%)
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.