Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 22.48 23.56 22.20 22.69 5,658,235 -0.17(-0.75%)
Sep 29, 2022 23.44 23.63 22.66 22.86 5,948,584 -1.04(-4.34%)
Sep 28, 2022 23.41 24.18 23.26 23.90 5,050,736 +0.71(+3.07%)
Sep 27, 2022 23.57 23.77 22.79 23.19 5,258,716 +0.14(+0.63%)
Sep 26, 2022 23.52 24.05 22.72 23.04 4,936,596 -0.69(-2.89%)
Sep 23, 2022 23.82 24.06 23.11 23.73 5,217,386 -0.57(-2.34%)
Sep 22, 2022 25.19 25.34 24.15 24.30 4,709,744 -0.88(-3.48%)
Sep 21, 2022 25.80 26.28 25.11 25.17 4,364,682 -0.37(-1.45%)
Sep 20, 2022 26.20 26.22 25.38 25.54 6,019,834 -0.92(-3.48%)
Sep 19, 2022 25.62 26.58 25.60 26.46 6,439,615 +0.53(+2.05%)
Sep 16, 2022 25.37 26.19 25.15 25.93 7,498,437 +0.05(+0.21%)
Sep 15, 2022 25.40 26.39 25.31 25.88 4,146,114 +0.00(+0.00%)
Sep 14, 2022 26.09 26.13 25.58 25.88 3,782,749 -0.09(-0.35%)
Sep 13, 2022 26.86 27.56 25.77 25.97 5,476,186 -1.92(-6.89%)
Sep 12, 2022 28.09 28.65 27.66 27.89 4,393,898 +0.18(+0.65%)
Sep 09, 2022 27.41 28.09 27.31 27.71 4,904,178 +0.61(+2.26%)
Sep 08, 2022 26.29 27.11 25.83 27.10 4,844,667 +0.38(+1.42%)
Sep 07, 2022 25.35 27.03 25.11 26.72 4,588,434 +1.19(+4.67%)
Sep 06, 2022 26.62 26.85 25.50 25.53 6,181,386 -1.06(-4.00%)
Sep 02, 2022 25.64 27.54 24.89 26.59 12,801,249 +1.42(+5.64%)
Sep 01, 2022 24.83 25.40 24.36 25.17 3,876,762 -0.04(-0.18%)
Aug 31, 2022 24.94 25.61 24.51 25.21 5,367,586 +0.29(+1.17%)
Aug 30, 2022 25.31 25.56 24.31 24.92 5,735,457 +0.00(+0.00%)
Aug 29, 2022 25.93 26.05 24.84 24.92 5,136,641 -1.46(-5.55%)
Aug 26, 2022 27.07 27.31 26.27 26.39 4,633,414 -0.59(-2.17%)
Aug 25, 2022 25.90 27.65 25.83 26.97 4,582,148 +0.94(+3.61%)
Aug 24, 2022 25.34 26.18 25.05 26.03 4,462,542 +0.45(+1.77%)
Aug 23, 2022 25.65 26.76 25.52 25.58 5,266,696 +0.52(+2.09%)
Aug 22, 2022 25.81 26.07 25.02 25.05 5,822,685 -1.46(-5.52%)
Aug 19, 2022 27.50 27.58 26.35 26.52 6,899,449 -1.28(-4.60%)
Aug 18, 2022 27.97 29.19 27.10 27.80 17,323,618 -2.32(-7.72%)
Aug 17, 2022 30.17 31.12 29.75 30.12 5,444,016 -1.01(-3.25%)
Aug 16, 2022 29.86 32.47 29.83 31.13 7,688,674 +1.80(+6.14%)
Aug 15, 2022 29.28 29.61 28.97 29.33 2,945,753 -0.11(-0.36%)
Aug 12, 2022 29.18 29.53 28.82 29.44 2,444,054 +0.50(+1.72%)
Aug 11, 2022 28.77 29.39 28.34 28.94 3,108,816 +1.14(+4.12%)
Aug 10, 2022 27.18 28.75 27.10 27.80 4,109,685 +1.46(+5.56%)
Aug 09, 2022 27.41 27.65 26.17 26.33 4,709,698 -1.58(-5.66%)
Aug 08, 2022 27.50 29.43 27.38 27.91 4,406,385 +0.81(+2.98%)
Aug 05, 2022 26.33 27.26 26.09 27.10 3,130,644 +0.47(+1.77%)
Aug 04, 2022 26.93 27.29 26.40 26.63 3,706,582 -0.96(-3.47%)
Aug 03, 2022 26.61 27.78 26.59 27.59 3,358,390 +1.63(+6.29%)
Aug 02, 2022 25.95 26.77 25.68 25.96 2,968,426 -0.20(-0.78%)
Aug 01, 2022 25.64 26.35 25.17 26.16 3,033,860 +0.31(+1.20%)
Jul 29, 2022 25.21 25.89 24.52 25.85 3,758,000 +0.91(+3.66%)
Jul 28, 2022 24.18 25.03 23.69 24.94 4,298,721 +0.94(+3.92%)
Jul 27, 2022 23.64 24.11 23.13 24.00 5,556,567 +0.65(+2.77%)
Jul 26, 2022 24.16 24.49 23.35 23.35 6,752,249 -2.34(-9.12%)
Jul 25, 2022 26.87 26.90 25.49 25.69 4,375,375 -1.15(-4.30%)
Jul 22, 2022 27.50 27.77 26.71 26.85 2,216,334 -0.57(-2.07%)
Jul 21, 2022 26.79 27.44 26.50 27.41 2,029,888 +0.44(+1.64%)
Jul 20, 2022 26.17 27.03 25.88 26.97 4,814,442 +0.71(+2.70%)
Jul 19, 2022 26.10 26.43 25.73 26.26 5,191,804 +0.59(+2.28%)
Jul 18, 2022 25.14 26.41 25.14 25.68 3,885,238 +0.63(+2.51%)
Jul 15, 2022 24.06 25.05 23.90 25.05 4,176,459 +1.13(+4.71%)
Jul 14, 2022 24.76 24.76 23.62 23.92 4,824,020 -0.92(-3.71%)
Jul 13, 2022 25.47 25.62 24.82 24.84 4,129,117 -0.84(-3.28%)
Jul 12, 2022 25.47 26.69 25.37 25.68 4,213,636 -0.20(-0.75%)
Jul 11, 2022 25.68 26.14 25.07 25.88 5,084,328 +0.00(+0.00%)
Jul 08, 2022 25.30 26.46 24.51 25.88 7,643,654 +0.81(+3.22%)
Jul 07, 2022 24.03 25.50 23.80 25.07 7,844,785 +0.79(+3.25%)
Jul 06, 2022 25.62 25.68 24.23 24.28 8,353,637 -1.81(-6.94%)
Jul 05, 2022 24.96 26.22 24.25 26.09 12,236,418 +0.65(+2.55%)
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.