Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 28.87 28.93 28.08 28.44 11,038,769 -1.05(-3.56%)
Sep 28, 2022 28.50 29.64 28.26 29.49 10,313,922 +0.99(+3.47%)
Sep 27, 2022 28.61 28.93 27.80 28.50 13,176,723 +0.48(+1.71%)
Sep 26, 2022 28.94 29.13 28.02 28.02 12,124,918 -1.00(-3.45%)
Sep 23, 2022 29.39 29.58 28.48 29.02 12,887,474 -0.94(-3.14%)
Sep 22, 2022 31.12 31.20 29.73 29.96 11,100,152 -1.20(-3.85%)
Sep 21, 2022 32.40 32.46 31.08 31.16 13,694,422 -1.59(-4.85%)
Sep 20, 2022 32.86 33.27 32.26 32.75 7,618,219 -0.19(-0.58%)
Sep 19, 2022 31.94 33.11 31.84 32.94 8,928,468 +0.83(+2.58%)
Sep 16, 2022 32.72 32.81 31.79 32.11 13,831,482 -1.17(-3.52%)
Sep 15, 2022 32.47 33.74 32.45 33.28 11,538,489 +0.62(+1.90%)
Sep 14, 2022 31.59 32.69 30.82 32.66 11,043,364 +0.92(+2.90%)
Sep 13, 2022 32.03 32.37 31.59 31.74 9,505,669 -1.41(-4.25%)
Sep 12, 2022 33.00 33.45 32.72 33.15 8,293,274 +0.49(+1.50%)
Sep 09, 2022 32.43 32.76 32.23 32.66 10,967,948 +0.54(+1.68%)
Sep 08, 2022 31.72 32.49 31.55 32.12 11,080,806 -0.11(-0.34%)
Sep 07, 2022 31.29 32.34 31.27 32.23 9,035,319 +1.04(+3.33%)
Sep 06, 2022 31.34 31.65 30.66 31.19 7,629,956 +0.25(+0.81%)
Sep 02, 2022 31.44 31.83 30.70 30.94 8,629,613 -0.15(-0.48%)
Sep 01, 2022 30.65 31.14 29.94 31.09 8,571,297 +0.02(+0.06%)
Aug 31, 2022 31.97 32.02 31.06 31.07 7,443,884 -0.65(-2.05%)
Aug 30, 2022 32.25 32.45 31.46 31.72 7,500,742 -0.31(-0.97%)
Aug 29, 2022 32.20 32.35 31.85 32.03 8,748,715 -0.65(-1.99%)
Aug 26, 2022 33.95 34.26 32.65 32.68 6,917,075 -1.31(-3.85%)
Aug 25, 2022 33.58 34.16 33.52 33.99 6,781,920 +0.68(+2.04%)
Aug 24, 2022 32.88 33.41 32.67 33.31 5,740,109 +0.44(+1.34%)
Aug 23, 2022 32.39 33.02 32.27 32.87 7,972,572 +0.49(+1.51%)
Aug 22, 2022 32.50 32.50 31.85 32.38 9,245,416 -0.87(-2.62%)
Aug 19, 2022 33.88 34.06 33.06 33.25 9,874,874 -1.24(-3.60%)
Aug 18, 2022 34.53 34.61 34.02 34.49 5,683,970 -0.05(-0.14%)
Aug 17, 2022 34.77 34.92 34.05 34.54 7,972,643 -0.80(-2.26%)
Aug 16, 2022 35.08 35.79 34.70 35.34 8,756,681 +0.34(+0.97%)
Aug 15, 2022 34.58 35.48 34.48 35.00 9,039,359 +0.50(+1.45%)
Aug 12, 2022 34.38 34.60 34.08 34.50 7,141,988 +0.54(+1.59%)
Aug 11, 2022 34.50 34.79 33.84 33.96 7,595,335 +0.03(+0.09%)
Aug 10, 2022 34.19 34.53 33.89 33.93 10,462,168 +0.72(+2.17%)
Aug 09, 2022 33.50 33.60 32.73 33.21 7,177,730 -0.54(-1.60%)
Aug 08, 2022 33.29 34.11 33.28 33.75 9,527,462 +0.81(+2.46%)
Aug 05, 2022 32.90 33.40 32.78 32.94 7,722,934 -0.39(-1.17%)
Aug 04, 2022 33.21 33.60 32.92 33.33 7,568,878 +0.08(+0.24%)
Aug 03, 2022 32.20 33.32 32.08 33.25 11,873,007 +1.43(+4.49%)
Aug 02, 2022 31.73 32.43 31.29 31.82 10,130,118 -0.41(-1.27%)
Aug 01, 2022 31.78 32.30 31.25 32.23 10,515,129 +0.43(+1.35%)
Jul 29, 2022 31.59 32.03 31.44 31.80 8,355,233 +0.10(+0.32%)
Jul 28, 2022 31.28 31.72 30.59 31.70 10,663,790 +0.20(+0.63%)
Jul 27, 2022 31.30 31.65 30.74 31.50 10,286,641 +0.86(+2.81%)
Jul 26, 2022 30.95 31.20 30.57 30.64 8,756,748 -0.77(-2.45%)
Jul 25, 2022 31.33 31.51 30.72 31.41 9,313,072 +0.06(+0.19%)
Jul 22, 2022 32.30 32.48 31.29 31.35 11,256,404 -0.61(-1.91%)
Jul 21, 2022 31.88 32.15 31.29 31.96 15,518,922 -0.89(-2.71%)
Jul 20, 2022 32.57 33.08 32.13 32.85 12,180,924 +0.25(+0.77%)
Jul 19, 2022 31.81 32.73 31.81 32.60 15,840,424 +1.46(+4.69%)
Jul 18, 2022 31.20 31.99 31.06 31.14 19,663,248 +1.05(+3.49%)
Jul 15, 2022 30.15 30.43 29.54 30.09 13,055,089 +0.32(+1.07%)
Jul 14, 2022 29.31 30.40 29.10 29.77 18,967,020 +0.07(+0.24%)
Jul 13, 2022 28.95 29.75 28.34 29.70 38,432,300 -1.39(-4.47%)
Jul 12, 2022 29.41 31.54 29.27 31.09 22,796,748 +1.80(+6.15%)
Jul 11, 2022 29.57 30.01 29.17 29.29 12,082,825 -0.43(-1.45%)
Jul 08, 2022 29.93 30.43 29.49 29.72 9,632,273 -0.19(-0.64%)
Jul 07, 2022 29.88 30.20 29.43 29.91 9,477,169 +0.38(+1.29%)
Jul 06, 2022 29.56 30.20 29.18 29.53 10,285,429 -0.29(-0.97%)
Jul 05, 2022 28.62 29.83 28.14 29.82 15,818,227 +0.30(+1.02%)
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.