Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 27.91 28.80 27.83 28.49 15,356,854 -0.54(-1.85%)
Aug 30, 2022 29.26 29.30 28.84 29.03 12,823,378 -0.97(-3.23%)
Aug 29, 2022 29.50 30.29 29.48 30.00 7,742,917 +0.13(+0.43%)
Aug 26, 2022 30.21 30.38 29.79 29.87 10,282,933 -0.31(-1.04%)
Aug 25, 2022 30.17 30.31 30.03 30.18 7,572,123 +0.35(+1.18%)
Aug 24, 2022 29.60 29.93 29.48 29.83 9,624,793 -0.24(-0.80%)
Aug 23, 2022 29.74 30.22 29.71 30.07 11,039,228 +0.78(+2.65%)
Aug 22, 2022 29.13 29.37 28.90 29.30 11,447,788 +0.18(+0.63%)
Aug 19, 2022 29.41 29.50 29.08 29.11 17,960,980 -0.38(-1.28%)
Aug 18, 2022 29.25 29.52 29.18 29.49 10,026,766 +0.58(+2.01%)
Aug 17, 2022 28.67 29.03 28.44 28.91 10,323,890 +0.33(+1.16%)
Aug 16, 2022 28.69 28.84 28.50 28.58 9,240,807 -0.03(-0.10%)
Aug 15, 2022 28.12 28.64 27.98 28.60 8,793,881 -0.66(-2.24%)
Aug 12, 2022 28.93 29.29 28.77 29.26 8,457,398 +0.23(+0.80%)
Aug 11, 2022 28.96 29.17 28.79 29.03 12,031,059 +0.91(+3.22%)
Aug 10, 2022 28.31 28.31 27.89 28.12 12,851,305 +0.21(+0.75%)
Aug 09, 2022 28.03 28.20 27.82 27.91 10,474,526 +0.37(+1.36%)
Aug 08, 2022 27.70 27.80 27.43 27.54 10,599,791 +0.46(+1.69%)
Aug 05, 2022 26.54 27.33 26.54 27.08 13,433,527 +0.28(+1.06%)
Aug 04, 2022 27.34 27.36 26.77 26.80 15,801,972 -0.31(-1.15%)
Aug 03, 2022 27.59 27.59 27.03 27.11 14,809,409 +0.30(+1.12%)
Aug 02, 2022 27.39 27.49 26.80 26.81 18,648,662 +0.28(+1.07%)
Aug 01, 2022 26.48 26.58 26.24 26.53 15,302,297 -0.30(-1.12%)
Jul 29, 2022 26.30 26.87 26.30 26.83 15,543,558 +0.83(+3.20%)
Jul 28, 2022 26.01 26.10 25.59 26.00 14,735,875 -0.26(-1.01%)
Jul 27, 2022 25.89 26.35 25.64 26.26 10,696,548 +0.63(+2.46%)
Jul 26, 2022 25.89 25.96 25.48 25.63 8,823,054 -0.05(-0.18%)
Jul 25, 2022 25.35 25.68 25.17 25.68 9,705,001 +0.52(+2.07%)
Jul 22, 2022 25.21 25.46 24.94 25.16 11,940,955 -0.21(-0.83%)
Jul 21, 2022 24.86 25.40 24.74 25.37 10,309,437 -0.33(-1.28%)
Jul 20, 2022 25.64 25.78 25.38 25.70 10,933,519 +0.07(+0.28%)
Jul 19, 2022 25.13 25.67 25.12 25.62 11,553,187 +0.67(+2.67%)
Jul 18, 2022 25.38 25.52 24.86 24.96 11,350,786 +0.61(+2.51%)
Jul 15, 2022 24.38 24.46 24.05 24.34 9,992,827 +0.58(+2.46%)
Jul 14, 2022 23.42 23.78 23.16 23.76 16,008,015 -0.90(-3.67%)
Jul 13, 2022 24.35 24.91 24.32 24.66 10,097,136 +0.12(+0.48%)
Jul 12, 2022 24.39 24.67 24.25 24.54 13,558,755 -0.53(-2.11%)
Jul 11, 2022 25.07 25.19 24.74 25.07 11,106,383 -0.35(-1.37%)
Jul 08, 2022 25.89 25.99 25.23 25.42 12,502,260 +0.05(+0.22%)
Jul 07, 2022 25.51 25.65 25.21 25.37 18,092,376 +0.97(+3.97%)
Jul 06, 2022 24.54 24.82 23.77 24.40 15,240,355 -0.39(-1.58%)
Jul 05, 2022 25.03 25.07 24.22 24.79 18,982,308 -1.03(-4.00%)
Jul 01, 2022 25.52 25.87 24.93 25.82 13,048,876 -0.06(-0.25%)
Jun 30, 2022 26.01 26.05 25.50 25.89 13,659,540 -0.38(-1.46%)
Jun 29, 2022 27.03 27.14 26.22 26.27 16,851,852 -0.27(-1.03%)
Jun 28, 2022 26.78 26.96 26.28 26.54 14,783,835 +0.34(+1.29%)
Jun 27, 2022 26.16 26.53 26.02 26.21 11,889,623 +0.43(+1.67%)
Jun 24, 2022 25.73 26.05 25.45 25.78 13,533,744 +0.79(+3.18%)
Jun 23, 2022 25.80 25.80 24.71 24.98 14,995,879 -0.67(-2.60%)
Jun 22, 2022 25.61 25.96 25.43 25.65 13,719,939 -0.94(-3.54%)
Jun 21, 2022 26.64 26.73 26.32 26.59 15,268,473 +1.24(+4.90%)
Jun 17, 2022 26.58 26.76 25.28 25.35 26,148,026 -1.66(-6.15%)
Jun 16, 2022 27.17 27.40 26.89 27.01 17,466,792 -1.31(-4.64%)
Jun 15, 2022 28.53 28.66 27.66 28.32 11,889,943 +0.15(+0.52%)
Jun 14, 2022 28.80 29.12 27.84 28.18 12,713,979 -0.33(-1.15%)
Jun 13, 2022 28.72 28.93 27.90 28.51 18,219,980 -1.13(-3.82%)
Jun 10, 2022 29.68 29.82 29.37 29.64 13,339,206 -0.97(-3.16%)
Jun 09, 2022 30.99 31.08 30.60 30.61 8,726,012 -0.55(-1.76%)
Jun 08, 2022 30.97 31.32 30.83 31.16 10,644,214 -0.06(-0.20%)
Jun 07, 2022 30.42 31.23 30.39 31.22 15,181,541 +1.00(+3.29%)
Jun 06, 2022 30.32 30.47 30.13 30.22 7,392,206 +0.11(+0.36%)
Jun 03, 2022 29.93 30.17 29.90 30.11 8,939,907 +0.15(+0.49%)
Jun 02, 2022 29.56 30.13 29.48 29.97 8,335,191 +0.12(+0.40%)
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.