Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 28.54 28.59 27.48 27.68 23,944,256 -0.89(-3.12%)
Sep 22, 2022 28.98 29.05 28.51 28.57 17,155,768 -0.57(-1.96%)
Sep 21, 2022 29.71 30.00 29.14 29.14 12,784,548 -0.33(-1.12%)
Sep 20, 2022 29.47 29.66 29.07 29.47 17,640,992 -0.41(-1.37%)
Sep 19, 2022 29.32 29.91 29.26 29.88 19,382,408 +0.39(+1.32%)
Sep 16, 2022 29.40 29.80 28.90 29.49 48,494,408 -0.68(-2.25%)
Sep 15, 2022 31.30 31.46 30.04 30.17 34,765,148 -1.06(-3.39%)
Sep 14, 2022 31.18 31.33 30.42 31.23 23,039,112 -0.33(-1.05%)
Sep 13, 2022 32.29 32.34 31.43 31.56 14,155,863 -1.28(-3.90%)
Sep 12, 2022 32.75 32.92 32.48 32.84 13,870,900 +0.21(+0.64%)
Sep 09, 2022 32.35 32.75 32.29 32.63 13,841,330 +0.42(+1.30%)
Sep 08, 2022 31.74 32.23 31.63 32.21 15,373,332 +0.32(+1.00%)
Sep 07, 2022 31.49 32.11 31.39 31.89 11,452,745 +0.40(+1.27%)
Sep 06, 2022 31.24 31.77 31.16 31.49 16,148,998 +0.25(+0.80%)
Sep 02, 2022 31.95 31.97 31.05 31.24 10,934,095 -0.37(-1.17%)
Sep 01, 2022 31.51 31.72 31.21 31.61 10,492,986 -0.04(-0.13%)
Aug 31, 2022 31.90 31.90 31.39 31.65 13,664,351 -0.02(-0.06%)
Aug 30, 2022 32.54 32.62 31.53 31.67 15,548,193 -1.05(-3.21%)
Aug 29, 2022 32.51 33.05 32.37 32.72 9,410,774 +0.09(+0.28%)
Aug 26, 2022 33.92 34.08 32.58 32.63 13,515,237 -1.35(-3.97%)
Aug 25, 2022 33.90 34.03 33.66 33.98 6,782,787 +0.36(+1.07%)
Aug 24, 2022 33.53 33.90 33.48 33.62 13,632,134 -0.01(-0.03%)
Aug 23, 2022 33.55 33.85 33.41 33.63 12,986,507 +0.07(+0.21%)
Aug 22, 2022 33.41 33.66 33.38 33.56 20,807,718 -0.27(-0.80%)
Aug 19, 2022 34.09 34.19 33.78 33.83 12,433,866 -0.52(-1.51%)
Aug 18, 2022 34.61 34.70 34.23 34.35 13,590,362 -0.13(-0.38%)
Aug 17, 2022 34.20 34.67 33.93 34.48 12,172,150 +0.04(+0.12%)
Aug 16, 2022 34.00 34.52 33.98 34.44 12,763,149 +0.30(+0.88%)
Aug 15, 2022 34.30 34.37 33.91 34.14 13,192,747 -0.21(-0.61%)
Aug 12, 2022 34.25 34.38 34.11 34.35 11,880,999 +0.19(+0.56%)
Aug 11, 2022 34.14 34.71 34.11 34.16 14,382,247 +0.10(+0.29%)
Aug 10, 2022 33.21 34.18 33.16 34.06 16,833,164 +1.39(+4.25%)
Aug 09, 2022 32.96 33.00 32.64 32.67 14,140,897 -0.15(-0.46%)
Aug 08, 2022 33.40 33.43 32.79 32.82 14,688,189 -0.29(-0.88%)
Aug 05, 2022 32.54 33.15 32.54 33.11 11,474,129 +0.28(+0.85%)
Aug 04, 2022 32.75 33.07 32.55 32.83 10,669,346 +0.33(+1.02%)
Aug 03, 2022 32.21 32.60 32.12 32.50 9,168,208 +0.35(+1.09%)
Aug 02, 2022 32.65 32.65 32.14 32.15 13,340,289 -0.45(-1.38%)
Aug 01, 2022 31.95 32.69 31.90 32.60 11,749,145 +0.27(+0.84%)
Jul 29, 2022 31.86 32.37 31.68 32.33 11,526,860 +0.62(+1.96%)
Jul 28, 2022 31.82 31.93 31.49 31.71 13,342,584 -0.12(-0.38%)
Jul 27, 2022 31.15 31.89 31.11 31.83 16,277,641 +0.67(+2.15%)
Jul 26, 2022 31.26 31.50 31.12 31.16 12,999,717 -0.19(-0.61%)
Jul 25, 2022 30.95 31.42 30.82 31.35 10,861,275 +0.46(+1.49%)
Jul 22, 2022 30.83 31.63 30.81 30.89 21,023,688 -0.10(-0.32%)
Jul 21, 2022 30.27 31.25 30.07 30.99 26,967,116 +1.26(+4.24%)
Jul 20, 2022 29.50 29.83 29.39 29.73 14,322,714 +0.01(+0.03%)
Jul 19, 2022 29.18 29.77 29.09 29.72 19,617,878 +0.89(+3.09%)
Jul 18, 2022 28.88 29.30 28.80 28.83 13,425,191 -0.03(-0.10%)
Jul 15, 2022 28.73 28.94 28.57 28.86 15,873,823 +0.68(+2.41%)
Jul 14, 2022 27.85 28.29 27.59 28.18 12,467,193 -0.05(-0.18%)
Jul 13, 2022 28.06 28.50 27.95 28.23 22,262,868 -0.19(-0.67%)
Jul 12, 2022 28.57 28.64 28.14 28.42 14,560,201 -0.43(-1.49%)
Jul 11, 2022 28.75 29.17 28.69 28.85 11,973,250 -0.14(-0.48%)
Jul 08, 2022 29.22 29.34 28.59 28.99 9,779,757 -0.25(-0.85%)
Jul 07, 2022 28.95 29.35 28.82 29.24 13,955,327 +0.35(+1.21%)
Jul 06, 2022 28.70 29.06 28.58 28.89 13,716,388 +0.38(+1.33%)
Jul 05, 2022 28.99 28.99 28.09 28.51 23,076,588 -0.83(-2.83%)
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.