Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 27.26 27.81 26.90 27.08 2,875,498 -0.23(-0.85%)
Sep 29, 2022 28.05 28.27 26.85 27.31 3,931,829 -1.61(-5.58%)
Sep 28, 2022 28.70 29.12 28.25 28.92 2,074,411 +0.22(+0.78%)
Sep 27, 2022 29.23 29.23 28.32 28.70 1,744,360 -0.06(-0.21%)
Sep 26, 2022 28.39 29.22 28.29 28.76 2,164,469 +0.33(+1.15%)
Sep 23, 2022 29.27 29.31 27.93 28.43 2,713,438 -1.50(-5.01%)
Sep 22, 2022 30.42 30.53 29.67 29.93 1,922,962 -0.41(-1.36%)
Sep 21, 2022 31.41 31.58 30.34 30.34 2,393,302 -1.06(-3.38%)
Sep 20, 2022 32.20 32.32 31.35 31.41 1,825,476 -1.14(-3.50%)
Sep 19, 2022 31.47 32.57 31.47 32.54 1,332,603 +0.66(+2.05%)
Sep 16, 2022 31.61 32.07 31.34 31.89 3,033,346 -0.09(-0.27%)
Sep 15, 2022 31.92 32.96 31.83 31.97 1,841,168 +0.00(+0.00%)
Sep 14, 2022 32.70 32.70 31.67 31.97 3,715,209 -0.74(-2.27%)
Sep 13, 2022 32.97 33.38 32.65 32.72 2,277,446 -1.28(-3.78%)
Sep 12, 2022 33.69 34.20 33.54 34.00 1,677,611 +0.74(+2.23%)
Sep 09, 2022 32.88 33.31 32.74 33.26 1,365,645 +0.74(+2.28%)
Sep 08, 2022 32.08 32.54 31.73 32.52 2,426,131 -0.09(-0.26%)
Sep 07, 2022 31.38 32.63 31.35 32.60 1,885,417 +1.18(+3.76%)
Sep 06, 2022 31.92 32.22 31.21 31.42 1,755,372 -0.50(-1.57%)
Sep 02, 2022 32.79 32.94 31.75 31.92 1,626,401 -0.30(-0.94%)
Sep 01, 2022 32.13 32.25 31.71 32.22 1,916,126 -0.28(-0.88%)
Aug 31, 2022 32.98 32.99 32.26 32.51 3,578,324 -0.34(-1.02%)
Aug 30, 2022 33.04 33.25 32.58 32.85 2,286,557 +0.05(+0.16%)
Aug 29, 2022 32.28 33.30 32.28 32.79 2,177,978 +0.20(+0.61%)
Aug 26, 2022 33.61 33.69 32.58 32.60 2,518,707 -0.78(-2.34%)
Aug 25, 2022 32.41 33.40 32.41 33.38 1,745,676 +1.15(+3.57%)
Aug 24, 2022 31.88 32.28 31.71 32.23 1,380,392 +0.34(+1.08%)
Aug 23, 2022 31.70 32.24 31.63 31.88 1,592,294 +0.39(+1.23%)
Aug 22, 2022 32.62 32.78 31.44 31.50 2,551,102 -1.92(-5.75%)
Aug 19, 2022 33.59 33.76 33.20 33.42 1,796,866 -0.50(-1.47%)
Aug 18, 2022 33.15 34.03 33.11 33.92 1,513,721 +0.82(+2.49%)
Aug 17, 2022 33.53 33.82 32.54 33.09 2,625,828 -1.03(-3.02%)
Aug 16, 2022 33.91 34.32 33.73 34.12 2,330,795 +0.04(+0.13%)
Aug 15, 2022 33.88 34.34 33.88 34.08 1,431,959 -0.27(-0.80%)
Aug 12, 2022 34.34 34.39 33.98 34.36 1,494,394 +0.23(+0.68%)
Aug 11, 2022 34.04 34.33 33.76 34.12 1,440,088 +0.52(+1.53%)
Aug 10, 2022 33.38 33.85 33.38 33.61 1,357,604 +0.94(+2.86%)
Aug 09, 2022 32.84 32.93 32.52 32.67 1,372,105 -0.32(-0.96%)
Aug 08, 2022 33.05 33.31 32.87 32.99 1,573,350 +0.48(+1.48%)
Aug 05, 2022 32.68 32.82 32.22 32.51 1,778,398 -0.42(-1.28%)
Aug 04, 2022 33.76 33.84 32.76 32.93 2,426,349 -0.99(-2.91%)
Aug 03, 2022 34.12 34.49 33.82 33.92 2,252,970 +0.82(+2.46%)
Aug 02, 2022 33.09 33.55 32.76 33.10 2,117,799 -0.08(-0.23%)
Aug 01, 2022 32.79 33.32 32.53 33.18 1,410,744 +0.16(+0.49%)
Jul 29, 2022 32.95 33.23 32.74 33.02 1,568,849 +0.06(+0.18%)
Jul 28, 2022 32.19 33.00 31.87 32.96 2,537,979 +1.00(+3.12%)
Jul 27, 2022 31.45 32.11 31.24 31.96 1,472,638 +0.66(+2.11%)
Jul 26, 2022 31.16 31.47 30.91 31.30 1,691,377 -0.17(-0.55%)
Jul 25, 2022 31.45 31.69 31.15 31.47 1,441,428 +0.21(+0.69%)
Jul 22, 2022 31.37 31.40 30.94 31.26 1,589,994 +0.03(+0.11%)
Jul 21, 2022 30.73 31.22 30.45 31.22 1,840,807 +0.16(+0.53%)
Jul 20, 2022 30.30 31.29 30.30 31.06 1,682,017 +0.38(+1.23%)
Jul 19, 2022 29.94 30.94 29.94 30.68 2,065,065 +1.36(+4.63%)
Jul 18, 2022 29.94 30.27 29.23 29.33 3,051,526 +0.44(+1.52%)
Jul 15, 2022 28.92 29.01 28.13 28.89 2,445,284 +0.52(+1.85%)
Jul 14, 2022 28.19 28.38 27.71 28.36 2,201,911 -0.49(-1.70%)
Jul 13, 2022 28.97 29.16 28.58 28.85 2,306,182 -0.77(-2.61%)
Jul 12, 2022 28.94 30.14 28.91 29.63 2,426,608 +0.50(+1.71%)
Jul 11, 2022 29.34 29.73 29.07 29.13 1,445,702 -0.45(-1.51%)
Jul 08, 2022 30.00 30.18 29.47 29.57 1,551,249 -0.18(-0.61%)
Jul 07, 2022 28.79 29.92 28.76 29.76 2,156,466 +1.58(+5.61%)
Jul 06, 2022 28.76 29.06 27.82 28.18 2,340,404 -0.77(-2.67%)
Jul 05, 2022 28.44 28.97 27.88 28.95 2,105,060 -0.30(-1.03%)
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.