Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 29.74 30.38 29.70 30.30 11,392,956 +0.12(+0.39%)
Oct 28, 2022 30.10 30.20 29.74 30.18 12,406,011 -0.07(-0.24%)
Oct 27, 2022 30.44 30.64 30.18 30.25 14,022,480 +0.84(+2.85%)
Oct 26, 2022 29.09 29.58 29.06 29.41 11,802,691 +0.21(+0.72%)
Oct 25, 2022 29.16 29.29 29.01 29.20 8,648,283 +0.25(+0.88%)
Oct 24, 2022 28.78 29.28 28.68 28.95 12,648,182 +0.40(+1.40%)
Oct 21, 2022 28.02 28.60 27.94 28.55 12,400,841 +0.36(+1.29%)
Oct 20, 2022 28.35 28.62 28.06 28.18 9,077,283 +0.05(+0.19%)
Oct 19, 2022 27.74 28.20 27.70 28.13 10,707,151 +0.38(+1.38%)
Oct 18, 2022 27.97 28.04 27.30 27.75 12,266,964 +0.00(+0.00%)
Oct 17, 2022 27.79 28.15 27.75 27.75 9,318,066 +0.14(+0.49%)
Oct 14, 2022 28.33 28.37 27.58 27.61 11,582,507 -0.75(-2.63%)
Oct 13, 2022 27.33 28.50 27.33 28.36 13,433,080 +1.09(+4.01%)
Oct 12, 2022 27.09 27.38 26.89 27.26 10,090,725 +0.13(+0.47%)
Oct 11, 2022 27.35 27.71 27.07 27.14 9,684,321 -0.49(-1.78%)
Oct 10, 2022 28.07 28.23 27.61 27.63 9,766,532 -0.66(-2.35%)
Oct 07, 2022 28.46 28.70 28.13 28.29 12,128,518 -0.05(-0.19%)
Oct 06, 2022 27.69 28.41 27.67 28.35 18,085,982 -0.22(-0.76%)
Oct 05, 2022 28.20 28.67 28.00 28.57 13,727,414 +0.09(+0.32%)
Oct 04, 2022 27.76 28.51 27.71 28.47 12,465,381 +1.07(+3.92%)
Oct 03, 2022 27.16 27.52 27.08 27.40 10,769,796 +1.41(+5.43%)
Sep 30, 2022 25.98 26.46 25.90 25.99 8,580,549 -0.18(-0.70%)
Sep 29, 2022 25.82 26.23 25.51 26.17 11,963,801 +0.17(+0.67%)
Sep 28, 2022 25.15 26.07 25.06 26.00 13,452,754 +0.92(+3.67%)
Sep 27, 2022 25.33 25.53 24.94 25.08 15,276,438 +0.26(+1.06%)
Sep 26, 2022 25.33 25.65 24.77 24.82 19,242,508 -0.75(-2.92%)
Sep 23, 2022 26.45 26.50 25.44 25.56 19,485,544 -2.47(-8.80%)
Sep 22, 2022 28.45 28.59 28.03 28.03 9,677,193 +0.25(+0.88%)
Sep 21, 2022 28.47 28.55 27.78 27.78 8,653,198 -0.44(-1.55%)
Sep 20, 2022 28.37 28.39 28.08 28.22 7,949,300 +0.09(+0.32%)
Sep 19, 2022 27.63 28.16 27.57 28.13 5,517,735 -0.10(-0.35%)
Sep 16, 2022 28.47 28.50 27.95 28.23 8,725,926 -0.45(-1.56%)
Sep 15, 2022 28.63 28.83 28.53 28.68 10,588,812 -0.53(-1.81%)
Sep 14, 2022 29.11 29.47 28.98 29.20 8,445,915 +0.28(+0.98%)
Sep 13, 2022 28.88 29.28 28.78 28.92 11,143,790 -0.33(-1.12%)
Sep 12, 2022 29.25 29.52 29.10 29.25 8,482,753 +0.40(+1.39%)
Sep 09, 2022 28.63 28.88 28.52 28.85 9,512,489 +0.90(+3.23%)
Sep 08, 2022 27.71 28.03 27.63 27.95 10,677,554 +0.03(+0.10%)
Sep 07, 2022 27.76 27.95 27.49 27.92 11,927,050 -0.42(-1.48%)
Sep 06, 2022 28.69 28.77 28.24 28.34 10,463,350 +0.00(+0.00%)
Sep 02, 2022 28.79 28.87 28.23 28.34 13,227,289 +0.49(+1.77%)
Sep 01, 2022 27.78 27.96 27.49 27.85 9,640,125 -0.23(-0.81%)
Aug 31, 2022 27.50 28.38 27.42 28.07 15,586,294 -0.53(-1.85%)
Aug 30, 2022 28.83 28.87 28.41 28.60 13,014,967 -0.96(-3.23%)
Aug 29, 2022 29.07 29.85 29.05 29.56 7,858,601 +0.13(+0.43%)
Aug 26, 2022 29.77 29.94 29.35 29.43 10,436,566 -0.31(-1.04%)
Aug 25, 2022 29.72 29.87 29.59 29.74 7,685,255 +0.35(+1.18%)
Aug 24, 2022 29.17 29.49 29.05 29.39 9,768,593 -0.24(-0.80%)
Aug 23, 2022 29.30 29.78 29.28 29.63 11,204,160 +0.76(+2.65%)
Aug 22, 2022 28.70 28.93 28.47 28.87 11,618,825 +0.18(+0.63%)
Aug 19, 2022 28.98 29.06 28.65 28.68 18,229,328 -0.37(-1.28%)
Aug 18, 2022 28.82 29.08 28.75 29.06 10,176,572 +0.57(+2.01%)
Aug 17, 2022 28.25 28.61 28.02 28.48 10,478,135 +0.33(+1.16%)
Aug 16, 2022 28.27 28.42 28.08 28.16 9,378,870 -0.03(-0.10%)
Aug 15, 2022 27.71 28.22 27.56 28.18 8,925,267 -0.65(-2.24%)
Aug 12, 2022 28.50 28.86 28.34 28.83 8,583,757 +0.23(+0.80%)
Aug 11, 2022 28.53 28.74 28.37 28.60 12,210,810 +0.89(+3.22%)
Aug 10, 2022 27.89 27.89 27.48 27.71 13,043,159 +0.21(+0.75%)
Aug 09, 2022 27.62 27.78 27.41 27.50 10,630,897 +0.37(+1.36%)
Aug 08, 2022 27.30 27.40 27.03 27.13 10,758,033 +0.45(+1.69%)
Aug 05, 2022 26.15 26.93 26.15 26.68 13,634,072 +0.28(+1.06%)
Aug 04, 2022 26.94 26.95 26.38 26.41 16,037,876 -0.31(-1.15%)
Aug 03, 2022 27.18 27.19 26.63 26.71 15,030,495 +0.30(+1.12%)
Aug 02, 2022 26.99 27.09 26.41 26.41 18,927,064 +0.28(+1.07%)
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.