Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 27.96 28.05 26.97 27.33 61,894,272 -0.62(-2.20%)
Oct 28, 2022 27.08 28.09 26.78 27.95 95,382,016 +2.69(+10.66%)
Oct 27, 2022 26.39 26.52 25.12 25.25 58,457,892 -0.90(-3.45%)
Oct 26, 2022 26.14 26.73 25.95 26.16 38,649,592 -0.19(-0.73%)
Oct 25, 2022 26.13 26.49 25.96 26.35 33,460,546 +0.22(+0.85%)
Oct 24, 2022 25.72 26.42 25.50 26.13 45,591,940 +0.20(+0.78%)
Oct 21, 2022 24.85 26.00 24.79 25.93 55,215,272 +0.86(+3.41%)
Oct 20, 2022 25.14 25.91 24.94 25.07 34,566,824 +0.08(+0.31%)
Oct 19, 2022 24.75 25.24 24.70 25.00 35,236,092 +0.12(+0.50%)
Oct 18, 2022 25.71 25.91 24.55 24.87 53,157,896 -0.53(-2.08%)
Oct 17, 2022 25.29 25.72 25.16 25.40 40,975,648 +0.49(+1.97%)
Oct 14, 2022 25.44 25.60 24.76 24.91 50,123,532 -0.49(-1.93%)
Oct 13, 2022 23.77 25.80 23.64 25.40 64,974,696 +1.05(+4.30%)
Oct 12, 2022 24.08 24.53 23.71 24.35 41,218,992 +0.28(+1.16%)
Oct 11, 2022 24.04 24.50 23.74 24.07 50,057,664 -0.15(-0.63%)
Oct 10, 2022 24.94 24.99 24.12 24.23 45,130,596 -0.50(-2.02%)
Oct 07, 2022 25.16 25.26 24.66 24.73 59,515,680 -1.40(-5.37%)
Oct 06, 2022 26.38 26.69 25.96 26.13 35,307,108 -0.44(-1.66%)
Oct 05, 2022 26.30 26.76 25.85 26.57 31,315,282 -0.06(-0.22%)
Oct 04, 2022 26.36 26.72 26.04 26.63 44,122,852 +0.70(+2.71%)
Oct 03, 2022 25.31 26.20 25.06 25.93 45,850,780 +1.15(+4.66%)
Sep 30, 2022 25.28 25.54 24.75 24.77 45,582,636 -0.59(-2.31%)
Sep 29, 2022 25.75 25.75 25.17 25.36 43,498,640 -0.72(-2.76%)
Sep 28, 2022 25.82 26.23 25.57 26.08 42,049,188 +0.23(+0.89%)
Sep 27, 2022 26.34 26.53 25.59 25.85 46,067,204 -0.08(-0.30%)
Sep 26, 2022 26.49 26.63 25.82 25.93 46,576,164 -0.53(-2.00%)
Sep 23, 2022 26.82 26.82 26.14 26.46 45,239,476 -0.53(-1.96%)
Sep 22, 2022 27.30 27.40 26.96 26.99 37,510,548 -0.38(-1.40%)
Sep 21, 2022 28.02 28.45 27.36 27.37 41,612,396 -0.47(-1.69%)
Sep 20, 2022 27.95 28.04 27.60 27.84 32,372,302 -0.46(-1.63%)
Sep 19, 2022 27.90 28.36 27.78 28.30 34,471,236 +0.19(+0.68%)
Sep 16, 2022 27.59 28.19 27.32 28.11 75,737,400 +0.38(+1.39%)
Sep 15, 2022 28.02 28.27 27.60 27.73 41,486,068 -0.33(-1.17%)
Sep 14, 2022 28.41 28.61 27.89 28.05 42,381,096 -0.11(-0.38%)
Sep 13, 2022 29.64 29.73 28.12 28.16 74,257,520 -2.18(-7.19%)
Sep 12, 2022 30.51 30.63 29.90 30.34 39,830,772 +0.10(+0.32%)
Sep 09, 2022 29.98 30.28 29.87 30.24 35,472,176 +0.68(+2.31%)
Sep 08, 2022 29.20 29.65 28.75 29.56 38,852,036 +0.10(+0.33%)
Sep 07, 2022 29.24 29.60 28.89 29.47 38,823,040 +0.28(+0.95%)
Sep 06, 2022 30.18 30.18 29.16 29.19 48,855,848 -0.83(-2.75%)
Sep 02, 2022 30.97 31.12 29.86 30.01 36,319,672 -0.52(-1.70%)
Sep 01, 2022 30.35 30.59 29.93 30.53 37,895,172 -0.13(-0.44%)
Aug 31, 2022 31.13 31.13 30.54 30.67 45,684,880 -0.35(-1.12%)
Aug 30, 2022 31.76 31.79 30.91 31.01 41,767,168 -0.65(-2.06%)
Aug 29, 2022 31.94 32.12 31.54 31.67 34,274,868 -0.40(-1.26%)
Aug 26, 2022 33.60 33.67 32.06 32.07 46,654,796 -1.47(-4.39%)
Aug 25, 2022 32.56 33.58 32.51 33.54 30,986,998 +0.99(+3.04%)
Aug 24, 2022 32.66 32.68 32.30 32.55 26,098,188 -0.09(-0.27%)
Aug 23, 2022 32.67 33.06 32.60 32.64 31,904,368 +0.11(+0.32%)
Aug 22, 2022 33.65 33.70 32.43 32.53 53,035,236 -1.48(-4.35%)
Aug 19, 2022 34.42 34.63 33.83 34.01 32,689,264 -0.79(-2.27%)
Aug 18, 2022 34.30 34.93 34.20 34.80 25,574,298 +0.40(+1.17%)
Aug 17, 2022 34.43 34.68 33.91 34.40 30,342,040 -0.39(-1.13%)
Aug 16, 2022 34.76 35.16 34.32 34.79 25,999,070 -0.14(-0.41%)
Aug 15, 2022 34.70 35.02 34.33 34.94 26,416,140 +0.22(+0.64%)
Aug 12, 2022 34.42 34.74 34.29 34.71 39,189,828 +0.50(+1.46%)
Aug 11, 2022 34.26 34.89 34.11 34.21 36,993,424 +0.21(+0.62%)
Aug 10, 2022 33.64 34.03 33.25 34.00 43,912,972 +0.82(+2.46%)
Aug 09, 2022 33.86 33.94 33.07 33.19 50,117,920 -0.83(-2.43%)
Aug 08, 2022 33.99 34.57 33.84 34.01 43,242,832 -0.01(-0.03%)
Aug 05, 2022 33.98 34.31 33.82 34.02 41,858,904 -0.26(-0.76%)
Aug 04, 2022 34.62 34.70 33.99 34.28 56,228,200 -0.48(-1.37%)
Aug 03, 2022 34.35 34.82 33.56 34.76 62,514,668 +0.49(+1.42%)
Aug 02, 2022 34.82 34.89 34.26 34.27 56,607,552 -0.90(-2.57%)
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.