Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 32.32 32.58 32.01 32.36 2,647,692 -0.27(-0.82%)
Oct 28, 2022 31.79 32.65 31.68 32.63 2,333,186 +0.83(+2.60%)
Oct 27, 2022 32.12 32.70 31.05 31.80 4,045,272 +0.29(+0.93%)
Oct 26, 2022 31.66 32.13 31.33 31.51 2,129,480 +0.16(+0.50%)
Oct 25, 2022 30.66 31.41 30.66 31.35 2,097,448 +0.62(+2.02%)
Oct 24, 2022 30.00 30.97 29.71 30.73 2,580,897 +0.95(+3.18%)
Oct 21, 2022 29.28 29.88 29.12 29.78 2,726,214 +0.66(+2.28%)
Oct 20, 2022 29.55 29.85 28.84 29.12 3,282,950 -0.26(-0.88%)
Oct 19, 2022 29.16 29.60 29.05 29.38 1,462,558 -0.03(-0.12%)
Oct 18, 2022 29.91 30.03 29.19 29.41 2,378,021 +0.27(+0.92%)
Oct 17, 2022 29.33 29.66 29.02 29.15 2,045,094 +0.51(+1.78%)
Oct 14, 2022 29.03 29.44 28.43 28.64 1,881,774 -0.22(-0.78%)
Oct 13, 2022 27.63 29.04 27.21 28.86 2,271,723 +0.73(+2.61%)
Oct 12, 2022 28.39 28.42 27.96 28.13 2,002,393 -0.27(-0.94%)
Oct 11, 2022 28.23 28.89 28.06 28.40 2,049,930 +0.07(+0.24%)
Oct 10, 2022 28.93 28.96 28.08 28.33 2,385,683 -0.65(-2.23%)
Oct 07, 2022 29.22 29.30 28.75 28.97 1,703,236 -0.55(-1.87%)
Oct 06, 2022 29.32 29.66 29.17 29.53 1,872,255 +0.06(+0.20%)
Oct 05, 2022 28.96 29.58 28.78 29.47 2,223,353 -0.14(-0.47%)
Oct 04, 2022 29.00 29.66 28.88 29.60 2,587,490 +1.36(+4.82%)
Oct 03, 2022 27.46 28.41 27.12 28.24 2,502,228 +1.16(+4.30%)
Sep 30, 2022 27.26 27.81 26.90 27.08 2,875,498 -0.23(-0.85%)
Sep 29, 2022 28.05 28.27 26.85 27.31 3,931,829 -1.61(-5.58%)
Sep 28, 2022 28.70 29.12 28.25 28.92 2,074,411 +0.22(+0.78%)
Sep 27, 2022 29.23 29.23 28.32 28.70 1,744,360 -0.06(-0.21%)
Sep 26, 2022 28.39 29.22 28.29 28.76 2,164,469 +0.33(+1.15%)
Sep 23, 2022 29.27 29.31 27.93 28.43 2,713,438 -1.50(-5.01%)
Sep 22, 2022 30.42 30.53 29.67 29.93 1,922,962 -0.41(-1.36%)
Sep 21, 2022 31.41 31.58 30.34 30.34 2,393,302 -1.06(-3.38%)
Sep 20, 2022 32.20 32.32 31.35 31.41 1,825,476 -1.14(-3.50%)
Sep 19, 2022 31.47 32.57 31.47 32.54 1,332,603 +0.66(+2.05%)
Sep 16, 2022 31.61 32.07 31.34 31.89 3,033,346 -0.09(-0.27%)
Sep 15, 2022 31.92 32.96 31.83 31.97 1,841,168 +0.00(+0.00%)
Sep 14, 2022 32.70 32.70 31.67 31.97 3,715,209 -0.74(-2.27%)
Sep 13, 2022 32.97 33.38 32.65 32.72 2,277,446 -1.28(-3.78%)
Sep 12, 2022 33.69 34.20 33.54 34.00 1,677,611 +0.74(+2.23%)
Sep 09, 2022 32.88 33.31 32.74 33.26 1,365,645 +0.74(+2.28%)
Sep 08, 2022 32.08 32.54 31.73 32.52 2,426,131 -0.09(-0.26%)
Sep 07, 2022 31.38 32.63 31.35 32.60 1,885,417 +1.18(+3.76%)
Sep 06, 2022 31.92 32.22 31.21 31.42 1,755,372 -0.50(-1.57%)
Sep 02, 2022 32.79 32.94 31.75 31.92 1,626,401 -0.30(-0.94%)
Sep 01, 2022 32.13 32.25 31.71 32.22 1,916,126 -0.28(-0.88%)
Aug 31, 2022 32.98 32.99 32.26 32.51 3,578,324 -0.34(-1.02%)
Aug 30, 2022 33.04 33.25 32.58 32.85 2,286,557 +0.05(+0.16%)
Aug 29, 2022 32.28 33.30 32.28 32.79 2,177,978 +0.20(+0.61%)
Aug 26, 2022 33.61 33.69 32.58 32.60 2,518,707 -0.78(-2.34%)
Aug 25, 2022 32.41 33.40 32.41 33.38 1,745,676 +1.15(+3.57%)
Aug 24, 2022 31.88 32.28 31.71 32.23 1,380,392 +0.34(+1.08%)
Aug 23, 2022 31.70 32.24 31.63 31.88 1,592,294 +0.39(+1.23%)
Aug 22, 2022 32.62 32.78 31.44 31.50 2,551,102 -1.92(-5.75%)
Aug 19, 2022 33.59 33.76 33.20 33.42 1,796,866 -0.50(-1.47%)
Aug 18, 2022 33.15 34.03 33.11 33.92 1,513,721 +0.82(+2.49%)
Aug 17, 2022 33.53 33.82 32.54 33.09 2,625,828 -1.03(-3.02%)
Aug 16, 2022 33.91 34.32 33.73 34.12 2,330,795 +0.04(+0.13%)
Aug 15, 2022 33.88 34.34 33.88 34.08 1,431,959 -0.27(-0.80%)
Aug 12, 2022 34.34 34.39 33.98 34.36 1,494,394 +0.23(+0.68%)
Aug 11, 2022 34.04 34.33 33.76 34.12 1,440,088 +0.52(+1.53%)
Aug 10, 2022 33.38 33.85 33.38 33.61 1,357,604 +0.94(+2.86%)
Aug 09, 2022 32.84 32.93 32.52 32.67 1,372,105 -0.32(-0.96%)
Aug 08, 2022 33.05 33.31 32.87 32.99 1,573,350 +0.48(+1.48%)
Aug 05, 2022 32.68 32.82 32.22 32.51 1,778,398 -0.42(-1.28%)
Aug 04, 2022 33.76 33.84 32.76 32.93 2,426,349 -0.99(-2.91%)
Aug 03, 2022 34.12 34.49 33.82 33.92 2,252,970 +0.82(+2.46%)
Aug 02, 2022 33.09 33.55 32.76 33.10 2,117,799 -0.08(-0.23%)
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.