Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 30.77 30.76 30.13 30.63 26,811,970 -0.20(-0.66%)
Oct 28, 2022 30.35 30.91 29.56 30.83 35,660,872 -0.02(-0.06%)
Oct 27, 2022 31.84 33.06 30.75 30.85 40,369,696 +0.45(+1.49%)
Oct 26, 2022 30.88 31.05 30.35 30.40 33,226,546 -0.06(-0.19%)
Oct 25, 2022 30.11 30.50 29.99 30.46 26,233,236 +0.46(+1.54%)
Oct 24, 2022 29.76 30.28 29.66 29.99 29,688,474 +0.58(+1.97%)
Oct 21, 2022 29.25 29.67 29.00 29.41 31,941,380 +0.02(+0.07%)
Oct 20, 2022 29.43 29.73 29.20 29.39 23,830,198 +0.08(+0.26%)
Oct 19, 2022 29.66 29.87 29.20 29.32 30,138,416 -0.36(-1.20%)
Oct 18, 2022 30.23 30.49 29.40 29.67 30,294,342 -0.07(-0.23%)
Oct 17, 2022 29.40 29.88 29.34 29.74 30,211,678 +0.74(+2.56%)
Oct 14, 2022 29.45 29.76 28.96 29.00 28,618,462 -0.17(-0.60%)
Oct 13, 2022 27.67 29.44 27.40 29.17 36,485,688 +1.49(+5.37%)
Oct 12, 2022 27.73 28.30 27.52 27.69 30,862,280 +0.01(+0.03%)
Oct 11, 2022 27.92 28.13 27.62 27.68 36,003,312 -0.43(-1.54%)
Oct 10, 2022 28.51 28.71 28.02 28.11 24,437,516 -0.14(-0.48%)
Oct 07, 2022 28.84 28.93 28.17 28.25 29,895,858 -0.75(-2.60%)
Oct 06, 2022 29.56 29.65 28.94 29.00 33,686,120 -0.67(-2.24%)
Oct 05, 2022 29.46 29.82 29.09 29.67 23,141,864 -0.24(-0.81%)
Oct 04, 2022 29.42 30.01 29.34 29.91 29,204,272 +0.61(+2.08%)
Oct 03, 2022 28.54 29.43 28.30 29.30 35,906,076 +1.24(+4.43%)
Sep 30, 2022 29.32 29.32 28.01 28.05 32,847,508 -1.05(-3.61%)
Sep 29, 2022 29.52 29.52 28.70 29.11 29,794,528 -0.70(-2.34%)
Sep 28, 2022 29.34 30.03 29.08 29.81 27,606,574 +0.86(+2.97%)
Sep 27, 2022 29.92 30.04 28.70 28.94 35,942,300 -0.60(-2.04%)
Sep 26, 2022 30.28 30.47 29.20 29.55 37,230,400 -0.91(-2.98%)
Sep 23, 2022 30.96 31.00 30.08 30.46 28,695,896 -0.60(-1.94%)
Sep 22, 2022 31.18 31.49 30.90 31.06 26,326,802 -0.22(-0.70%)
Sep 21, 2022 32.54 32.61 31.26 31.28 38,402,104 -1.09(-3.37%)
Sep 20, 2022 32.51 32.74 32.14 32.37 27,833,892 -0.59(-1.80%)
Sep 19, 2022 32.87 33.26 32.52 32.96 24,519,042 -0.06(-0.17%)
Sep 16, 2022 32.61 33.20 32.46 33.02 54,671,060 +0.50(+1.53%)
Sep 15, 2022 32.95 33.10 32.25 32.52 38,679,160 -0.45(-1.36%)
Sep 14, 2022 32.55 33.20 32.19 32.97 33,239,136 +0.97(+3.02%)
Sep 13, 2022 33.55 33.63 31.96 32.01 37,594,004 -2.13(-6.25%)
Sep 12, 2022 34.17 34.34 33.83 34.14 22,770,372 +0.25(+0.73%)
Sep 09, 2022 32.94 33.96 32.85 33.89 29,583,098 +1.01(+3.08%)
Sep 08, 2022 33.39 33.39 32.27 32.88 40,849,308 -0.58(-1.74%)
Sep 07, 2022 33.26 33.56 33.09 33.46 34,696,308 +0.23(+0.69%)
Sep 06, 2022 34.42 34.42 33.08 33.23 31,197,562 -0.98(-2.85%)
Sep 02, 2022 35.33 35.42 34.10 34.21 21,052,734 -1.09(-3.09%)
Sep 01, 2022 34.58 35.32 34.57 35.30 23,761,350 +0.68(+1.96%)
Aug 31, 2022 34.68 34.88 34.46 34.62 33,952,276 +0.45(+1.32%)
Aug 30, 2022 34.93 34.97 34.06 34.17 24,778,808 -0.55(-1.57%)
Aug 29, 2022 35.12 35.27 34.67 34.71 24,351,754 -0.49(-1.39%)
Aug 26, 2022 36.11 36.42 35.18 35.20 22,730,380 -0.77(-2.13%)
Aug 25, 2022 35.67 36.07 35.42 35.97 22,551,078 +0.47(+1.32%)
Aug 24, 2022 35.59 36.02 35.46 35.50 18,469,908 -0.12(-0.35%)
Aug 23, 2022 36.01 36.16 35.60 35.62 16,832,848 -0.36(-1.01%)
Aug 22, 2022 36.95 36.95 35.91 35.98 22,372,542 -1.01(-2.74%)
Aug 19, 2022 36.72 37.10 36.48 37.00 20,587,192 +0.07(+0.18%)
Aug 18, 2022 37.57 37.70 36.74 36.93 30,355,648 -0.62(-1.66%)
Aug 17, 2022 38.24 38.34 37.38 37.55 19,284,834 -1.05(-2.73%)
Aug 16, 2022 38.41 38.80 38.20 38.61 18,443,536 -0.20(-0.52%)
Aug 15, 2022 37.87 38.86 37.69 38.81 19,869,588 +0.55(+1.42%)
Aug 12, 2022 38.05 38.33 37.72 38.26 17,699,842 +0.57(+1.52%)
Aug 11, 2022 37.47 38.10 37.43 37.69 15,748,197 +0.42(+1.13%)
Aug 10, 2022 37.08 37.37 36.88 37.27 19,261,176 +0.77(+2.10%)
Aug 09, 2022 36.91 37.06 36.21 36.50 18,336,936 -0.41(-1.11%)
Aug 08, 2022 37.08 37.67 36.84 36.91 16,415,978 +0.31(+0.84%)
Aug 05, 2022 36.12 36.75 36.12 36.61 21,695,352 -0.63(-1.70%)
Aug 04, 2022 36.90 37.52 36.69 37.24 20,819,202 +0.43(+1.17%)
Aug 03, 2022 36.18 36.96 36.00 36.81 30,239,632 +0.77(+2.12%)
Aug 02, 2022 35.96 36.41 35.81 36.04 26,723,788 +0.16(+0.45%)
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.