Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 27.21 27.76 26.85 27.03 2,880,903 -0.23(-0.85%)
Sep 29, 2022 28.00 28.21 26.80 27.26 3,939,220 -1.61(-5.58%)
Sep 28, 2022 28.64 29.06 28.20 28.87 2,078,310 +0.22(+0.78%)
Sep 27, 2022 29.18 29.18 28.27 28.64 1,747,639 -0.06(-0.21%)
Sep 26, 2022 28.33 29.16 28.24 28.70 2,168,537 +0.33(+1.15%)
Sep 23, 2022 29.21 29.26 27.88 28.38 2,718,539 -1.50(-5.01%)
Sep 22, 2022 30.37 30.48 29.62 29.88 1,926,577 -0.41(-1.36%)
Sep 21, 2022 31.36 31.52 30.29 30.29 2,397,800 -1.06(-3.38%)
Sep 20, 2022 32.14 32.26 31.30 31.35 1,828,907 -1.14(-3.50%)
Sep 19, 2022 31.42 32.50 31.42 32.48 1,335,108 +0.65(+2.06%)
Sep 16, 2022 31.55 32.01 31.28 31.83 3,039,048 -0.09(-0.27%)
Sep 15, 2022 31.86 32.90 31.77 31.91 1,844,628 +0.00(+0.00%)
Sep 14, 2022 32.64 32.64 31.61 31.91 3,722,192 -0.74(-2.27%)
Sep 13, 2022 32.90 33.32 32.59 32.66 2,281,726 -1.28(-3.78%)
Sep 12, 2022 33.63 34.14 33.48 33.94 1,680,764 +0.74(+2.23%)
Sep 09, 2022 32.82 33.24 32.68 33.20 1,368,212 +0.74(+2.28%)
Sep 08, 2022 32.02 32.48 31.67 32.46 2,430,691 -0.09(-0.26%)
Sep 07, 2022 31.32 32.57 31.29 32.54 1,888,961 +1.18(+3.76%)
Sep 06, 2022 31.86 32.16 31.15 31.36 1,758,672 -0.50(-1.57%)
Sep 02, 2022 32.72 32.88 31.69 31.86 1,629,459 -0.30(-0.94%)
Sep 01, 2022 32.07 32.19 31.65 32.16 1,919,728 -0.28(-0.88%)
Aug 31, 2022 32.92 32.93 32.20 32.45 3,585,050 -0.35(-1.08%)
Aug 30, 2022 33.00 33.20 32.54 32.80 2,289,632 +0.05(+0.16%)
Aug 29, 2022 32.24 33.26 32.24 32.75 2,180,907 +0.20(+0.61%)
Aug 26, 2022 33.56 33.64 32.54 32.55 2,522,094 -0.78(-2.34%)
Aug 25, 2022 32.36 33.35 32.36 33.33 1,748,023 +1.15(+3.57%)
Aug 24, 2022 31.84 32.24 31.67 32.18 1,382,248 +0.34(+1.08%)
Aug 23, 2022 31.65 32.19 31.58 31.84 1,594,436 +0.39(+1.23%)
Aug 22, 2022 32.58 32.73 31.40 31.46 2,554,533 -1.92(-5.75%)
Aug 19, 2022 33.55 33.71 33.15 33.38 1,799,282 -0.50(-1.47%)
Aug 18, 2022 33.11 33.99 33.07 33.87 1,515,757 +0.82(+2.49%)
Aug 17, 2022 33.49 33.77 32.50 33.05 2,629,359 -1.03(-3.02%)
Aug 16, 2022 33.86 34.27 33.68 34.08 2,333,930 +0.04(+0.13%)
Aug 15, 2022 33.83 34.29 33.83 34.04 1,433,885 -0.27(-0.80%)
Aug 12, 2022 34.29 34.34 33.94 34.31 1,496,404 +0.23(+0.68%)
Aug 11, 2022 33.99 34.28 33.71 34.08 1,442,025 +0.51(+1.53%)
Aug 10, 2022 33.33 33.80 33.33 33.56 1,359,430 +0.93(+2.86%)
Aug 09, 2022 32.79 32.89 32.48 32.63 1,373,950 -0.32(-0.96%)
Aug 08, 2022 33.01 33.26 32.83 32.95 1,575,465 +0.48(+1.48%)
Aug 05, 2022 32.64 32.78 32.18 32.47 1,780,790 -0.42(-1.28%)
Aug 04, 2022 33.72 33.80 32.71 32.89 2,429,612 -0.99(-2.91%)
Aug 03, 2022 34.08 34.44 33.77 33.87 2,256,000 +0.81(+2.46%)
Aug 02, 2022 33.04 33.50 32.72 33.06 2,120,647 -0.08(-0.23%)
Aug 01, 2022 32.75 33.27 32.48 33.14 1,412,641 +0.16(+0.49%)
Jul 29, 2022 32.90 33.19 32.70 32.97 1,570,958 +0.06(+0.18%)
Jul 28, 2022 32.15 32.96 31.82 32.91 2,541,392 +0.99(+3.12%)
Jul 27, 2022 31.41 32.07 31.20 31.92 1,474,618 +0.66(+2.11%)
Jul 26, 2022 31.12 31.43 30.86 31.26 1,693,651 -0.17(-0.55%)
Jul 25, 2022 31.40 31.64 31.10 31.43 1,443,366 +0.21(+0.69%)
Jul 22, 2022 31.33 31.36 30.90 31.22 1,592,132 +0.03(+0.11%)
Jul 21, 2022 30.69 31.18 30.41 31.18 1,843,282 +0.16(+0.53%)
Jul 20, 2022 30.26 31.25 30.26 31.02 1,684,279 +0.38(+1.23%)
Jul 19, 2022 29.90 30.90 29.90 30.64 2,067,842 +1.35(+4.63%)
Jul 18, 2022 29.90 30.23 29.19 29.29 3,055,630 +0.44(+1.52%)
Jul 15, 2022 28.88 28.97 28.09 28.85 2,448,572 +0.52(+1.85%)
Jul 14, 2022 28.15 28.34 27.67 28.33 2,204,871 -0.49(-1.70%)
Jul 13, 2022 28.93 29.12 28.54 28.82 2,309,283 -0.77(-2.61%)
Jul 12, 2022 28.90 30.10 28.87 29.59 2,429,871 +0.50(+1.71%)
Jul 11, 2022 29.30 29.69 29.03 29.09 1,447,646 -0.45(-1.51%)
Jul 08, 2022 29.96 30.14 29.43 29.54 1,553,335 -0.18(-0.61%)
Jul 07, 2022 28.75 29.88 28.72 29.72 2,159,365 +1.58(+5.61%)
Jul 06, 2022 28.72 29.02 27.78 28.14 2,343,551 -0.77(-2.67%)
Jul 05, 2022 28.40 28.93 27.85 28.91 2,107,891 -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.