Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 28.79 29.40 27.74 27.75 749,650 -1.06(-3.68%)
Sep 29, 2022 29.97 30.18 28.06 28.81 1,009,281 -2.41(-7.72%)
Sep 28, 2022 30.09 31.52 29.79 31.22 709,079 +1.22(+4.07%)
Sep 27, 2022 29.99 30.78 29.34 30.00 667,025 +0.72(+2.46%)
Sep 26, 2022 28.99 30.13 28.91 29.28 585,046 +0.20(+0.69%)
Sep 23, 2022 29.74 30.11 28.50 29.08 975,724 -1.64(-5.34%)
Sep 22, 2022 31.14 31.46 30.43 30.72 581,517 -0.48(-1.54%)
Sep 21, 2022 32.69 32.82 31.20 31.20 584,158 -1.31(-4.03%)
Sep 20, 2022 32.61 32.71 31.93 32.51 737,411 -0.72(-2.17%)
Sep 19, 2022 31.39 33.38 31.39 33.23 444,544 +1.19(+3.71%)
Sep 16, 2022 32.11 32.36 31.47 32.04 1,226,991 -0.77(-2.35%)
Sep 15, 2022 32.61 34.05 32.48 32.81 687,410 -0.26(-0.79%)
Sep 14, 2022 33.54 33.75 32.37 33.07 527,313 -0.38(-1.14%)
Sep 13, 2022 33.29 34.33 33.29 33.45 638,542 -1.52(-4.35%)
Sep 12, 2022 34.74 35.80 34.56 34.97 605,374 +0.77(+2.25%)
Sep 09, 2022 33.01 34.22 32.75 34.20 490,102 +1.38(+4.20%)
Sep 08, 2022 31.97 32.83 31.62 32.82 388,032 +0.18(+0.55%)
Sep 07, 2022 31.40 32.79 31.40 32.64 445,909 +0.93(+2.93%)
Sep 06, 2022 32.36 32.40 31.59 31.71 811,908 -0.69(-2.13%)
Sep 02, 2022 33.55 33.55 32.11 32.40 816,627 -0.42(-1.28%)
Sep 01, 2022 32.51 32.83 31.75 32.82 641,636 -0.38(-1.14%)
Aug 31, 2022 33.64 33.64 32.92 33.20 684,655 -0.10(-0.30%)
Aug 30, 2022 33.83 34.20 32.73 33.30 761,382 -0.09(-0.27%)
Aug 29, 2022 33.22 33.86 33.22 33.39 649,636 -0.31(-0.92%)
Aug 26, 2022 35.04 35.37 33.61 33.70 471,556 -1.48(-4.21%)
Aug 25, 2022 33.70 35.20 33.70 35.18 311,386 +1.45(+4.30%)
Aug 24, 2022 33.49 34.27 33.25 33.73 363,802 +0.06(+0.18%)
Aug 23, 2022 33.21 34.22 33.21 33.67 404,333 +0.47(+1.42%)
Aug 22, 2022 34.04 34.56 33.10 33.20 687,651 -2.31(-6.51%)
Aug 19, 2022 37.04 37.04 35.29 35.51 997,218 -2.05(-5.46%)
Aug 18, 2022 37.29 37.75 37.12 37.56 496,728 +0.32(+0.86%)
Aug 17, 2022 37.60 37.60 36.21 37.24 1,138,481 -1.43(-3.70%)
Aug 16, 2022 38.46 39.44 38.40 38.67 923,868 +0.09(+0.23%)
Aug 15, 2022 37.67 38.76 37.67 38.58 893,827 +0.03(+0.08%)
Aug 12, 2022 37.54 38.59 37.01 38.55 744,816 +1.34(+3.60%)
Aug 11, 2022 36.57 37.59 36.30 37.21 948,068 +1.45(+4.05%)
Aug 10, 2022 35.71 36.68 35.40 35.76 951,741 +1.31(+3.80%)
Aug 09, 2022 34.00 34.85 33.70 34.45 1,102,023 +0.06(+0.17%)
Aug 08, 2022 34.23 35.44 34.23 34.39 726,339 +1.34(+4.05%)
Aug 05, 2022 32.86 33.42 31.32 33.05 1,389,915 -0.39(-1.17%)
Aug 04, 2022 34.99 34.99 33.31 33.44 703,754 -1.76(-5.00%)
Aug 03, 2022 34.26 35.33 34.03 35.20 602,651 +1.17(+3.44%)
Aug 02, 2022 33.34 34.99 33.29 34.03 809,504 +0.34(+1.01%)
Aug 01, 2022 33.44 34.13 33.20 33.69 878,582 -0.09(-0.27%)
Jul 29, 2022 33.16 33.87 32.71 33.78 542,929 +0.78(+2.36%)
Jul 28, 2022 32.27 33.08 31.62 33.00 561,850 +1.23(+3.87%)
Jul 27, 2022 30.98 32.02 30.55 31.77 390,542 +1.21(+3.96%)
Jul 26, 2022 30.91 31.21 30.13 30.56 773,222 -0.76(-2.43%)
Jul 25, 2022 31.08 31.50 30.20 31.32 962,981 +0.90(+2.96%)
Jul 22, 2022 31.12 31.15 30.20 30.42 1,268,507 -0.58(-1.87%)
Jul 21, 2022 30.80 31.18 30.33 31.00 1,045,971 +0.22(+0.71%)
Jul 20, 2022 30.49 31.27 30.14 30.78 1,945,367 +0.08(+0.26%)
Jul 19, 2022 29.59 31.12 29.48 30.70 1,108,959 +2.01(+7.01%)
Jul 18, 2022 29.47 30.01 28.50 28.69 690,053 +0.15(+0.53%)
Jul 15, 2022 28.60 28.83 27.55 28.54 846,913 +0.61(+2.18%)
Jul 14, 2022 27.86 28.32 27.37 27.93 958,472 -1.33(-4.55%)
Jul 13, 2022 29.22 29.68 28.80 29.26 582,709 -0.99(-3.27%)
Jul 12, 2022 28.45 30.65 28.40 30.25 932,491 +1.98(+7.00%)
Jul 11, 2022 29.53 30.06 28.24 28.27 1,091,897 -1.77(-5.89%)
Jul 08, 2022 29.67 30.53 29.31 30.04 666,548 +0.59(+2.00%)
Jul 07, 2022 28.38 29.80 28.23 29.45 975,670 +1.84(+6.66%)
Jul 06, 2022 29.19 29.63 27.15 27.61 1,278,858 -1.82(-6.18%)
Jul 05, 2022 28.51 29.44 27.83 29.43 1,028,280 -0.59(-1.97%)
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.