Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 29.06 29.11 27.95 28.08 17,738,150 -2.71(-8.80%)
Sep 22, 2022 31.25 31.41 30.79 30.79 8,809,377 +0.27(+0.88%)
Sep 21, 2022 31.27 31.36 30.52 30.52 7,877,210 -0.48(-1.55%)
Sep 20, 2022 31.17 31.19 30.84 31.00 7,236,435 +0.10(+0.32%)
Sep 19, 2022 30.35 30.93 30.29 30.90 5,022,924 -0.11(-0.35%)
Sep 16, 2022 31.27 31.31 30.70 31.01 7,943,416 -0.49(-1.56%)
Sep 15, 2022 31.45 31.67 31.34 31.50 9,639,245 -0.58(-1.81%)
Sep 14, 2022 31.98 32.37 31.84 32.08 7,688,515 +0.31(+0.98%)
Sep 13, 2022 31.73 32.16 31.62 31.77 10,144,452 -0.36(-1.12%)
Sep 12, 2022 32.13 32.42 31.97 32.13 7,722,050 +0.44(+1.39%)
Sep 09, 2022 31.45 31.73 31.33 31.69 8,659,443 +0.99(+3.22%)
Sep 08, 2022 30.44 30.80 30.35 30.70 9,720,029 +0.03(+0.10%)
Sep 07, 2022 30.49 30.70 30.20 30.67 10,857,475 -0.46(-1.48%)
Sep 06, 2022 31.52 31.60 31.03 31.13 9,525,034 +0.00(+0.00%)
Sep 02, 2022 31.63 31.71 31.02 31.13 12,041,113 +0.54(+1.77%)
Sep 01, 2022 30.52 30.71 30.20 30.59 8,775,633 -0.25(-0.81%)
Aug 31, 2022 30.21 31.18 30.12 30.84 14,188,571 -0.58(-1.85%)
Aug 30, 2022 31.67 31.71 31.21 31.42 11,847,831 -1.05(-3.23%)
Aug 29, 2022 31.93 32.79 31.91 32.47 7,153,870 +0.14(+0.43%)
Aug 26, 2022 32.70 32.88 32.24 32.33 9,500,652 -0.34(-1.04%)
Aug 25, 2022 32.65 32.81 32.50 32.67 6,996,069 +0.38(+1.18%)
Aug 24, 2022 32.04 32.39 31.91 32.29 8,892,580 -0.26(-0.80%)
Aug 23, 2022 32.19 32.71 32.16 32.55 10,199,411 +0.84(+2.65%)
Aug 22, 2022 31.53 31.79 31.27 31.71 10,576,890 +0.20(+0.63%)
Aug 19, 2022 31.83 31.93 31.47 31.51 16,594,586 -0.41(-1.28%)
Aug 18, 2022 31.66 31.95 31.58 31.92 9,263,973 +0.63(+2.01%)
Aug 17, 2022 31.03 31.43 30.78 31.29 9,538,493 +0.36(+1.16%)
Aug 16, 2022 31.05 31.22 30.84 30.93 8,537,806 -0.03(-0.10%)
Aug 15, 2022 30.44 31.00 30.28 30.96 8,124,881 -0.71(-2.24%)
Aug 12, 2022 31.31 31.70 31.14 31.67 7,813,996 +0.25(+0.80%)
Aug 11, 2022 31.34 31.57 31.16 31.42 11,115,788 +0.62(+2.01%)
Aug 10, 2022 31.00 31.00 30.54 30.80 11,734,713 +0.23(+0.75%)
Aug 09, 2022 30.70 30.88 30.47 30.57 9,564,441 +0.41(+1.36%)
Aug 08, 2022 30.34 30.45 30.04 30.16 9,678,823 +0.50(+1.69%)
Aug 05, 2022 29.07 29.93 29.07 29.66 12,266,348 +0.31(+1.06%)
Aug 04, 2022 29.94 29.96 29.32 29.35 14,429,010 -0.34(-1.15%)
Aug 03, 2022 30.21 30.22 29.60 29.69 13,522,686 +0.33(+1.12%)
Aug 02, 2022 30.00 30.11 29.35 29.36 17,028,364 +0.31(+1.07%)
Aug 01, 2022 29.00 29.11 28.74 29.05 13,972,749 -0.33(-1.12%)
Jul 29, 2022 28.80 29.43 28.80 29.38 14,193,048 +0.91(+3.20%)
Jul 28, 2022 28.49 28.58 28.02 28.47 13,455,541 -0.29(-1.01%)
Jul 27, 2022 28.35 28.86 28.08 28.76 9,767,173 +0.69(+2.46%)
Jul 26, 2022 28.35 28.43 27.90 28.07 8,056,458 -0.05(-0.18%)
Jul 25, 2022 27.76 28.12 27.56 28.12 8,861,777 +0.57(+2.07%)
Jul 22, 2022 27.61 27.88 27.32 27.55 10,903,459 -0.23(-0.83%)
Jul 21, 2022 27.22 27.82 27.10 27.78 9,413,696 -0.36(-1.28%)
Jul 20, 2022 28.08 28.23 27.80 28.14 9,983,555 +0.08(+0.29%)
Jul 19, 2022 27.52 28.11 27.51 28.06 10,549,382 +0.73(+2.67%)
Jul 18, 2022 27.80 27.95 27.22 27.33 10,364,567 +0.67(+2.51%)
Jul 15, 2022 26.70 26.79 26.34 26.66 9,124,595 +0.64(+2.46%)
Jul 14, 2022 25.65 26.04 25.36 26.02 14,617,150 -0.99(-3.67%)
Jul 13, 2022 26.67 27.27 26.63 27.01 9,219,841 +0.13(+0.48%)
Jul 12, 2022 26.71 27.02 26.56 26.88 12,380,696 -0.58(-2.11%)
Jul 11, 2022 27.45 27.59 27.09 27.46 10,141,399 -0.38(-1.36%)
Jul 08, 2022 28.35 28.46 27.64 27.84 11,415,995 +0.06(+0.22%)
Jul 07, 2022 27.94 28.09 27.61 27.78 16,520,410 +1.06(+3.97%)
Jul 06, 2022 26.87 27.18 26.03 26.72 13,916,189 -0.43(-1.58%)
Jul 05, 2022 27.41 27.46 26.52 27.15 17,333,020 -1.13(-4.00%)
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.