Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 27.75 27.97 27.67 27.72 7,062,670 +0.07(+0.24%)
Sep 29, 2022 27.71 27.86 27.38 27.65 8,193,386 -0.09(-0.34%)
Sep 28, 2022 27.30 27.88 27.10 27.75 9,415,270 +0.75(+2.79%)
Sep 27, 2022 27.50 27.67 26.94 27.00 7,072,819 -0.15(-0.56%)
Sep 26, 2022 27.37 27.57 26.81 27.15 13,086,424 -0.51(-1.84%)
Sep 23, 2022 27.74 27.91 27.40 27.65 9,636,094 -0.61(-2.17%)
Sep 22, 2022 27.84 28.41 27.82 28.27 8,009,069 +0.23(+0.81%)
Sep 21, 2022 28.58 28.60 28.00 28.04 6,674,018 -0.68(-2.36%)
Sep 20, 2022 28.78 28.84 28.50 28.72 5,641,559 -0.27(-0.94%)
Sep 19, 2022 28.88 29.06 28.76 28.99 6,192,078 -0.05(-0.16%)
Sep 16, 2022 28.97 29.17 28.72 29.04 10,262,099 -0.18(-0.61%)
Sep 15, 2022 29.29 29.57 29.15 29.22 8,164,200 -0.17(-0.58%)
Sep 14, 2022 29.61 29.74 29.25 29.39 5,640,497 -0.41(-1.36%)
Sep 13, 2022 30.14 30.24 29.77 29.79 5,547,185 -0.77(-2.53%)
Sep 12, 2022 30.47 30.98 30.44 30.57 8,278,286 +0.53(+1.76%)
Sep 09, 2022 30.09 30.11 29.89 30.04 3,777,575 +0.36(+1.21%)
Sep 08, 2022 29.11 29.71 29.04 29.68 7,028,637 +0.02(+0.06%)
Sep 07, 2022 29.40 29.75 29.35 29.66 5,118,932 +0.02(+0.06%)
Sep 06, 2022 29.81 29.92 29.55 29.64 5,960,176 -0.36(-1.19%)
Sep 02, 2022 29.76 30.11 29.64 30.00 8,656,330 +0.15(+0.51%)
Sep 01, 2022 29.98 30.13 29.77 29.85 13,151,206 -0.74(-2.43%)
Aug 31, 2022 30.89 30.97 30.57 30.59 4,554,661 -0.45(-1.46%)
Aug 30, 2022 31.30 31.36 31.00 31.05 4,240,992 -0.14(-0.45%)
Aug 29, 2022 31.16 31.30 31.06 31.19 4,026,148 -0.08(-0.24%)
Aug 26, 2022 31.82 32.08 31.18 31.26 8,677,735 -0.51(-1.60%)
Aug 25, 2022 31.58 31.78 31.32 31.77 6,998,734 +0.19(+0.60%)
Aug 24, 2022 31.37 31.68 31.24 31.58 6,157,625 -0.19(-0.59%)
Aug 23, 2022 31.79 31.88 31.58 31.77 6,450,293 -0.30(-0.94%)
Aug 22, 2022 32.04 32.26 31.97 32.07 5,798,657 -0.01(-0.03%)
Aug 19, 2022 32.29 32.49 32.06 32.08 5,190,586 -0.18(-0.55%)
Aug 18, 2022 32.58 32.59 31.92 32.26 8,114,107 -0.08(-0.23%)
Aug 17, 2022 32.22 32.55 31.92 32.34 12,360,786 -0.52(-1.59%)
Aug 16, 2022 32.64 33.12 32.49 32.86 12,540,923 +0.29(+0.89%)
Aug 15, 2022 32.18 32.83 32.07 32.57 17,009,442 -1.01(-3.00%)
Aug 12, 2022 33.54 33.69 32.86 33.58 12,844,237 +0.28(+0.84%)
Aug 11, 2022 32.60 33.54 32.15 33.30 38,189,568 -2.39(-6.71%)
Aug 10, 2022 36.50 36.65 35.20 35.69 16,810,088 -1.61(-4.32%)
Aug 09, 2022 37.47 37.58 37.23 37.30 6,800,458 -0.26(-0.69%)
Aug 08, 2022 37.80 37.89 37.44 37.56 3,102,276 -0.24(-0.64%)
Aug 05, 2022 37.36 37.87 37.34 37.81 4,100,217 -0.03(-0.07%)
Aug 04, 2022 38.14 38.18 37.73 37.83 3,491,261 -0.20(-0.54%)
Aug 03, 2022 38.26 38.36 37.99 38.04 3,124,222 -0.34(-0.87%)
Aug 02, 2022 38.83 39.06 38.31 38.37 4,719,203 -0.42(-1.08%)
Aug 01, 2022 39.29 39.37 38.66 38.79 6,130,098 -0.50(-1.28%)
Jul 29, 2022 39.44 39.68 39.10 39.30 5,411,350 -0.71(-1.77%)
Jul 28, 2022 39.95 40.31 39.38 40.01 6,788,841 -0.57(-1.40%)
Jul 27, 2022 39.40 40.72 39.21 40.57 5,242,245 +0.95(+2.40%)
Jul 26, 2022 39.19 39.77 39.12 39.62 5,629,912 +0.34(+0.85%)
Jul 25, 2022 39.71 39.78 39.16 39.29 5,190,611 -0.12(-0.31%)
Jul 22, 2022 39.09 39.54 39.04 39.41 3,585,959 +1.01(+2.64%)
Jul 18, 2022 38.39 0 -0.80(-2.04%)
Jul 15, 2022 38.58 39.20 38.44 39.19 9,677,094 +0.98(+2.56%)
Jul 14, 2022 38.12 38.25 37.87 38.21 8,896,046 -0.67(-1.71%)
Jul 13, 2022 38.74 39.06 38.61 38.88 10,796,005 -0.49(-1.25%)
Jul 12, 2022 40.05 40.10 39.31 39.37 5,885,173 -0.79(-1.96%)
Jul 11, 2022 40.13 40.47 40.08 40.16 4,300,791 -0.07(-0.17%)
Jul 08, 2022 40.31 40.64 40.11 40.23 5,270,523 -0.93(-2.26%)
Jul 07, 2022 41.15 41.36 41.05 41.16 5,355,249 +0.20(+0.49%)
Jul 06, 2022 40.93 41.23 40.73 40.96 4,797,737 -0.18(-0.44%)
Jul 05, 2022 41.02 41.16 40.59 41.14 4,984,764 -0.43(-1.03%)
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.