Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.33 26.63 25.71 25.77 5,629,493 -0.65(-2.45%)
Sep 29, 2022 26.56 26.78 25.89 26.42 5,039,893 -0.70(-2.59%)
Sep 28, 2022 26.14 27.23 25.98 27.12 5,342,579 +1.10(+4.24%)
Sep 27, 2022 26.86 27.05 25.93 26.02 6,030,865 -0.38(-1.44%)
Sep 26, 2022 27.24 27.83 26.29 26.40 6,395,611 -1.24(-4.49%)
Sep 23, 2022 27.78 28.02 27.00 27.64 6,478,013 -0.77(-2.71%)
Sep 22, 2022 29.17 29.39 28.19 28.41 3,974,917 -0.79(-2.70%)
Sep 21, 2022 30.11 30.33 29.17 29.20 3,224,889 -0.58(-1.96%)
Sep 20, 2022 30.16 30.23 29.46 29.78 4,853,621 -0.80(-2.60%)
Sep 19, 2022 29.71 30.81 29.71 30.58 4,066,030 +0.50(+1.66%)
Sep 16, 2022 29.68 30.20 29.26 30.08 7,757,940 -0.16(-0.52%)
Sep 15, 2022 29.55 30.71 29.55 30.23 4,922,193 +0.81(+2.74%)
Sep 14, 2022 29.77 29.82 28.86 29.43 5,615,890 -0.19(-0.66%)
Sep 13, 2022 30.87 30.87 29.59 29.62 5,526,095 -2.23(-7.01%)
Sep 12, 2022 31.67 32.25 31.62 31.85 3,218,268 +0.49(+1.56%)
Sep 09, 2022 31.30 31.52 31.05 31.36 3,275,948 +0.39(+1.26%)
Sep 08, 2022 30.09 31.01 29.80 30.97 3,479,635 +0.56(+1.83%)
Sep 07, 2022 29.62 30.51 29.59 30.42 2,780,374 +0.66(+2.21%)
Sep 06, 2022 30.49 30.62 29.48 29.76 3,918,207 -0.51(-1.68%)
Sep 02, 2022 30.99 31.21 30.02 30.27 4,415,835 -0.09(-0.30%)
Sep 01, 2022 30.56 30.63 29.80 30.36 4,651,577 -0.38(-1.23%)
Aug 31, 2022 31.05 31.33 30.62 30.74 5,160,310 -0.15(-0.48%)
Aug 30, 2022 30.98 31.21 30.57 30.89 3,614,306 +0.16(+0.51%)
Aug 29, 2022 31.48 31.61 30.70 30.73 5,272,029 -1.11(-3.49%)
Aug 26, 2022 33.26 33.52 31.77 31.84 4,116,542 -1.41(-4.23%)
Aug 25, 2022 32.41 33.28 32.29 33.25 3,982,749 +1.06(+3.31%)
Aug 24, 2022 31.78 32.41 31.59 32.19 3,395,521 +0.37(+1.16%)
Aug 23, 2022 31.77 32.50 31.72 31.82 3,524,580 +0.13(+0.41%)
Aug 22, 2022 32.16 32.24 31.59 31.69 4,349,492 -0.87(-2.67%)
Aug 19, 2022 33.15 33.45 32.50 32.56 4,629,750 -1.06(-3.14%)
Aug 18, 2022 33.34 33.70 33.09 33.61 4,080,456 +0.32(+0.97%)
Aug 17, 2022 33.47 33.72 32.90 33.29 6,157,040 -0.88(-2.57%)
Aug 16, 2022 34.97 35.08 32.92 34.17 10,686,069 +1.14(+3.45%)
Aug 15, 2022 32.65 33.18 32.32 33.03 3,203,496 -0.13(-0.39%)
Aug 12, 2022 33.34 33.44 32.70 33.16 2,319,151 +0.11(+0.34%)
Aug 11, 2022 32.84 33.59 32.84 33.05 4,247,661 +0.77(+2.38%)
Aug 10, 2022 31.34 32.70 31.34 32.28 3,772,205 +1.76(+5.76%)
Aug 09, 2022 31.00 31.10 30.16 30.52 2,742,682 -0.47(-1.52%)
Aug 08, 2022 30.53 32.09 30.52 30.99 5,401,082 +0.82(+2.73%)
Aug 05, 2022 30.19 30.67 30.01 30.17 2,985,824 -0.17(-0.55%)
Aug 04, 2022 30.37 30.62 30.11 30.34 2,656,363 -0.22(-0.73%)
Aug 03, 2022 30.29 30.73 30.15 30.56 3,534,216 +0.80(+2.68%)
Aug 02, 2022 30.70 30.78 29.76 29.76 3,178,172 -1.19(-3.86%)
Aug 01, 2022 30.50 31.36 30.24 30.96 3,884,657 +0.33(+1.09%)
Jul 29, 2022 30.09 30.89 29.96 30.62 3,503,514 +0.71(+2.38%)
Jul 28, 2022 30.23 30.33 29.32 29.91 3,642,443 -0.30(-1.00%)
Jul 27, 2022 29.37 30.34 29.32 30.21 3,047,829 +1.05(+3.59%)
Jul 26, 2022 30.03 30.18 29.07 29.17 3,614,646 -1.18(-3.90%)
Jul 25, 2022 30.26 30.61 29.42 30.35 5,389,280 -0.37(-1.19%)
Jul 22, 2022 31.35 31.78 30.46 30.72 3,455,226 -0.49(-1.56%)
Jul 21, 2022 30.83 31.22 30.35 31.20 4,113,270 +0.12(+0.38%)
Jul 20, 2022 30.28 31.12 30.23 31.08 4,908,771 +0.51(+1.68%)
Jul 19, 2022 30.28 31.35 29.75 30.57 9,230,146 -1.15(-3.62%)
Jul 18, 2022 32.18 32.55 31.53 31.72 5,019,169 +0.13(+0.41%)
Jul 15, 2022 31.24 31.68 30.51 31.59 3,327,387 +1.18(+3.89%)
Jul 14, 2022 29.98 30.43 29.43 30.40 4,608,635 -0.46(-1.49%)
Jul 13, 2022 30.55 31.10 30.32 30.86 3,665,992 -0.39(-1.23%)
Jul 12, 2022 30.91 32.09 30.84 31.25 3,733,675 -0.05(-0.15%)
Jul 11, 2022 31.32 31.82 31.23 31.29 2,776,721 -0.58(-1.81%)
Jul 08, 2022 32.07 32.33 31.56 31.87 2,527,397 -0.23(-0.71%)
Jul 07, 2022 31.77 32.16 31.47 32.10 2,620,565 +0.78(+2.49%)
Jul 06, 2022 31.69 32.25 31.04 31.32 4,530,410 -0.38(-1.19%)
Jul 05, 2022 30.45 31.72 30.11 31.70 3,296,175 +0.32(+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.