Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 30.18 30.84 30.15 30.75 11,225,244 +0.12(+0.39%)
Oct 28, 2022 30.54 30.65 30.19 30.63 12,223,386 -0.07(-0.24%)
Oct 27, 2022 30.90 31.10 30.63 30.70 13,816,060 +0.85(+2.85%)
Oct 26, 2022 29.53 30.02 29.49 29.85 11,628,948 +0.21(+0.72%)
Oct 25, 2022 29.59 29.73 29.45 29.64 8,520,975 +0.26(+0.88%)
Oct 24, 2022 29.21 29.72 29.10 29.38 12,461,992 +0.41(+1.40%)
Oct 21, 2022 28.44 29.03 28.36 28.97 12,218,293 +0.37(+1.29%)
Oct 20, 2022 28.77 29.04 28.48 28.60 8,943,660 +0.06(+0.19%)
Oct 19, 2022 28.15 28.62 28.11 28.55 10,549,535 +0.39(+1.38%)
Oct 18, 2022 28.38 28.46 27.70 28.16 12,086,386 +0.00(+0.00%)
Oct 17, 2022 28.21 28.57 28.16 28.16 9,180,898 +0.14(+0.49%)
Oct 14, 2022 28.75 28.79 27.99 28.02 11,412,005 -0.76(-2.63%)
Oct 13, 2022 27.74 28.93 27.74 28.78 13,235,336 +1.11(+4.01%)
Oct 12, 2022 27.50 27.79 27.29 27.67 9,942,183 +0.13(+0.47%)
Oct 11, 2022 27.75 28.12 27.48 27.54 9,541,762 -0.50(-1.78%)
Oct 10, 2022 28.49 28.65 28.02 28.04 9,622,762 -0.67(-2.35%)
Oct 07, 2022 28.88 29.13 28.55 28.72 11,949,979 -0.06(-0.19%)
Oct 06, 2022 28.11 28.84 28.09 28.77 17,819,744 -0.22(-0.76%)
Oct 05, 2022 28.62 29.10 28.42 28.99 13,525,337 +0.09(+0.32%)
Oct 04, 2022 28.18 28.94 28.12 28.90 12,281,882 +1.09(+3.92%)
Oct 03, 2022 27.56 27.93 27.49 27.81 10,611,258 +1.43(+5.43%)
Sep 30, 2022 26.37 26.86 26.29 26.38 8,454,238 -0.18(-0.70%)
Sep 29, 2022 26.20 26.62 25.89 26.56 11,787,686 +0.18(+0.67%)
Sep 28, 2022 25.53 26.46 25.44 26.39 13,254,721 +0.93(+3.67%)
Sep 27, 2022 25.71 25.92 25.31 25.45 15,051,558 +0.27(+1.06%)
Sep 26, 2022 25.70 26.04 25.14 25.19 18,959,246 -0.76(-2.92%)
Sep 23, 2022 26.85 26.90 25.82 25.94 19,198,704 -2.50(-8.80%)
Sep 22, 2022 28.87 29.02 28.45 28.45 9,534,739 +0.25(+0.88%)
Sep 21, 2022 28.89 28.97 28.20 28.20 8,525,817 -0.44(-1.55%)
Sep 20, 2022 28.80 28.82 28.50 28.64 7,832,281 +0.09(+0.32%)
Sep 19, 2022 28.04 28.58 27.99 28.55 5,436,510 -0.10(-0.35%)
Sep 16, 2022 28.89 28.93 28.37 28.65 8,597,475 -0.45(-1.56%)
Sep 15, 2022 29.06 29.26 28.96 29.10 10,432,938 -0.54(-1.81%)
Sep 14, 2022 29.55 29.91 29.41 29.64 8,321,585 +0.29(+0.98%)
Sep 13, 2022 29.32 29.71 29.21 29.35 10,979,747 -0.33(-1.12%)
Sep 12, 2022 29.69 29.96 29.54 29.69 8,357,881 +0.41(+1.39%)
Sep 09, 2022 29.06 29.32 28.95 29.28 9,372,459 +0.91(+3.22%)
Sep 08, 2022 28.12 28.45 28.04 28.36 10,520,373 +0.03(+0.10%)
Sep 07, 2022 28.17 28.36 27.90 28.34 11,751,476 -0.43(-1.48%)
Sep 06, 2022 29.12 29.20 28.67 28.76 10,309,323 +0.00(+0.00%)
Sep 02, 2022 29.22 29.30 28.66 28.76 13,032,575 +0.50(+1.77%)
Sep 01, 2022 28.20 28.37 27.90 28.26 9,498,216 -0.23(-0.81%)
Aug 31, 2022 27.91 28.80 27.83 28.49 15,356,854 -0.54(-1.85%)
Aug 30, 2022 29.26 29.30 28.84 29.03 12,823,378 -0.97(-3.23%)
Aug 29, 2022 29.50 30.29 29.48 30.00 7,742,917 +0.13(+0.43%)
Aug 26, 2022 30.21 30.38 29.79 29.87 10,282,933 -0.31(-1.04%)
Aug 25, 2022 30.17 30.31 30.03 30.18 7,572,123 +0.35(+1.18%)
Aug 24, 2022 29.60 29.93 29.48 29.83 9,624,793 -0.24(-0.80%)
Aug 23, 2022 29.74 30.22 29.71 30.07 11,039,228 +0.78(+2.65%)
Aug 22, 2022 29.13 29.37 28.90 29.30 11,447,788 +0.18(+0.63%)
Aug 19, 2022 29.41 29.50 29.08 29.11 17,960,980 -0.38(-1.28%)
Aug 18, 2022 29.25 29.52 29.18 29.49 10,026,766 +0.58(+2.01%)
Aug 17, 2022 28.67 29.03 28.44 28.91 10,323,890 +0.33(+1.16%)
Aug 16, 2022 28.69 28.84 28.50 28.58 9,240,807 -0.03(-0.10%)
Aug 15, 2022 28.12 28.64 27.98 28.60 8,793,881 -0.66(-2.24%)
Aug 12, 2022 28.93 29.29 28.77 29.26 8,457,398 +0.23(+0.80%)
Aug 11, 2022 28.96 29.17 28.79 29.03 12,031,059 +0.91(+3.22%)
Aug 10, 2022 28.31 28.31 27.89 28.12 12,851,305 +0.21(+0.75%)
Aug 09, 2022 28.03 28.20 27.82 27.91 10,474,526 +0.37(+1.36%)
Aug 08, 2022 27.70 27.80 27.43 27.54 10,599,791 +0.46(+1.69%)
Aug 05, 2022 26.54 27.33 26.54 27.08 13,433,527 +0.28(+1.06%)
Aug 04, 2022 27.34 27.36 26.77 26.80 15,801,972 -0.31(-1.15%)
Aug 03, 2022 27.59 27.59 27.03 27.11 14,809,409 +0.30(+1.12%)
Aug 02, 2022 27.39 27.49 26.80 26.81 18,648,662 +0.28(+1.07%)
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.