Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 28.00 28.40 27.51 27.55 4,575,027 -0.57(-2.03%)
Sep 29, 2022 28.05 28.27 27.74 28.11 4,815,661 -0.29(-1.04%)
Sep 28, 2022 28.07 28.48 27.88 28.41 6,406,615 +0.41(+1.46%)
Sep 27, 2022 28.61 28.77 27.69 28.00 4,957,641 -0.37(-1.30%)
Sep 26, 2022 28.52 28.98 28.35 28.37 3,777,444 -0.40(-1.39%)
Sep 23, 2022 28.87 29.05 28.37 28.77 4,048,626 -0.39(-1.33%)
Sep 22, 2022 29.47 29.69 29.05 29.16 4,465,810 -0.32(-1.09%)
Sep 21, 2022 30.23 30.43 29.48 29.48 4,043,416 -0.61(-2.02%)
Sep 20, 2022 30.45 30.47 29.95 30.09 3,616,755 -0.64(-2.07%)
Sep 19, 2022 30.14 30.76 30.09 30.73 3,982,018 +0.29(+0.97%)
Sep 16, 2022 30.60 30.68 30.23 30.43 10,042,511 -0.52(-1.69%)
Sep 15, 2022 31.12 31.38 30.72 30.95 6,000,840 -0.29(-0.94%)
Sep 14, 2022 31.19 31.35 30.78 31.25 5,598,004 +0.00(+0.00%)
Sep 13, 2022 31.79 31.91 31.11 31.25 4,837,084 -1.33(-4.08%)
Sep 12, 2022 32.22 32.60 32.14 32.58 6,279,459 +0.65(+2.02%)
Sep 09, 2022 31.80 32.04 31.46 31.93 4,912,325 +0.50(+1.60%)
Sep 08, 2022 31.10 31.68 30.61 31.43 9,746,707 +0.11(+0.36%)
Sep 07, 2022 31.28 31.78 31.16 31.31 7,297,562 +0.19(+0.61%)
Sep 06, 2022 31.57 31.62 31.03 31.12 4,046,002 -0.34(-1.09%)
Sep 02, 2022 32.57 32.75 31.24 31.47 7,089,138 -0.68(-2.13%)
Sep 01, 2022 32.41 32.47 31.66 32.15 4,385,557 -0.43(-1.31%)
Aug 31, 2022 32.91 33.12 32.58 32.58 8,014,272 -0.19(-0.58%)
Aug 30, 2022 32.62 32.96 32.49 32.77 5,205,990 +0.41(+1.26%)
Aug 29, 2022 32.29 32.72 32.18 32.36 3,913,090 -0.26(-0.81%)
Aug 26, 2022 33.73 33.81 32.56 32.62 5,141,396 -1.14(-3.38%)
Aug 25, 2022 33.20 33.78 33.13 33.76 2,982,627 +0.82(+2.49%)
Aug 24, 2022 32.91 33.14 32.60 32.94 6,471,417 -0.06(-0.17%)
Aug 23, 2022 32.99 33.37 32.92 33.00 3,082,167 -0.09(-0.28%)
Aug 22, 2022 33.55 33.65 33.01 33.09 4,049,644 -0.99(-2.90%)
Aug 19, 2022 34.43 34.45 33.90 34.08 3,904,132 -0.63(-1.82%)
Aug 18, 2022 34.36 34.83 34.23 34.71 2,545,886 +0.45(+1.32%)
Aug 17, 2022 34.78 34.81 33.66 34.26 6,593,809 -0.94(-2.68%)
Aug 16, 2022 34.83 35.47 34.76 35.20 2,474,018 +0.19(+0.54%)
Aug 15, 2022 35.13 35.53 34.96 35.01 2,910,116 -0.34(-0.96%)
Aug 12, 2022 35.17 35.37 35.07 35.35 2,279,446 +0.38(+1.08%)
Aug 11, 2022 34.84 35.51 34.84 34.98 4,182,522 +0.32(+0.92%)
Aug 10, 2022 34.00 34.70 34.00 34.66 4,285,079 +1.34(+4.01%)
Aug 09, 2022 33.67 33.81 33.23 33.32 4,168,712 -0.49(-1.45%)
Aug 08, 2022 33.94 34.17 33.73 33.81 2,412,097 +0.09(+0.28%)
Aug 05, 2022 33.99 34.17 33.61 33.71 4,940,415 -0.65(-1.89%)
Aug 04, 2022 34.41 34.46 34.11 34.36 3,356,855 -0.01(-0.03%)
Aug 03, 2022 34.18 34.50 34.00 34.37 2,916,547 +0.37(+1.08%)
Aug 02, 2022 34.14 34.40 33.91 34.01 3,840,469 -0.26(-0.77%)
Aug 01, 2022 34.21 34.73 34.12 34.27 3,780,254 -0.35(-1.01%)
Jul 29, 2022 34.23 34.78 34.04 34.62 5,898,869 +0.44(+1.30%)
Jul 28, 2022 33.94 34.55 33.86 34.18 4,504,778 +0.32(+0.95%)
Jul 27, 2022 32.97 34.38 32.77 33.86 6,587,381 +0.95(+2.89%)
Jul 26, 2022 31.65 32.98 31.34 32.90 8,144,376 +0.42(+1.30%)
Jul 25, 2022 32.49 32.87 32.07 32.48 9,733,028 +0.11(+0.35%)
Jul 22, 2022 32.81 32.89 32.06 32.37 4,758,592 -0.45(-1.38%)
Jul 21, 2022 32.33 32.82 32.25 32.82 4,116,121 +0.40(+1.25%)
Jul 20, 2022 32.08 32.46 31.99 32.41 3,339,076 +0.22(+0.67%)
Jul 19, 2022 31.29 32.24 31.25 32.20 4,970,993 +1.34(+4.33%)
Jul 18, 2022 31.46 31.79 30.74 30.86 5,092,647 -0.41(-1.30%)
Jul 15, 2022 30.59 31.35 30.37 31.27 4,382,118 +1.14(+3.78%)
Jul 14, 2022 29.92 30.18 29.51 30.13 5,570,283 -0.24(-0.78%)
Jul 13, 2022 29.91 30.53 29.85 30.36 2,993,504 -0.11(-0.37%)
Jul 12, 2022 30.53 31.17 30.32 30.47 3,035,250 -0.08(-0.28%)
Jul 11, 2022 30.45 30.74 30.29 30.56 3,390,157 -0.15(-0.49%)
Jul 08, 2022 30.72 30.90 30.34 30.71 2,797,201 -0.05(-0.15%)
Jul 07, 2022 30.29 30.93 30.27 30.76 4,423,663 +0.71(+2.35%)
Jul 06, 2022 29.84 30.31 29.67 30.05 3,508,302 +0.24(+0.82%)
Jul 05, 2022 29.15 29.83 28.85 29.81 4,055,734 -0.24(-0.81%)
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.