Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 25.98 26.47 25.90 25.99 8,579,840 -0.18(-0.70%)
Sep 29, 2022 25.82 26.23 25.51 26.17 11,962,813 +0.17(+0.67%)
Sep 28, 2022 25.15 26.07 25.06 26.00 13,451,643 +0.92(+3.67%)
Sep 27, 2022 25.34 25.54 24.94 25.08 15,275,175 +0.26(+1.06%)
Sep 26, 2022 25.33 25.66 24.77 24.82 19,240,918 -0.75(-2.92%)
Sep 23, 2022 26.46 26.50 25.44 25.56 19,483,934 -2.47(-8.80%)
Sep 22, 2022 28.45 28.60 28.03 28.03 9,676,394 +0.25(+0.88%)
Sep 21, 2022 28.47 28.55 27.79 27.79 8,652,483 -0.44(-1.55%)
Sep 20, 2022 28.38 28.40 28.08 28.22 7,948,643 +0.09(+0.32%)
Sep 19, 2022 27.63 28.16 27.58 28.13 5,517,279 -0.10(-0.35%)
Sep 16, 2022 28.47 28.50 27.95 28.23 8,725,205 -0.45(-1.56%)
Sep 15, 2022 28.63 28.83 28.54 28.68 10,587,937 -0.53(-1.81%)
Sep 14, 2022 29.11 29.47 28.98 29.21 8,445,217 +0.28(+0.98%)
Sep 13, 2022 28.89 29.28 28.79 28.92 11,142,870 -0.33(-1.12%)
Sep 12, 2022 29.25 29.52 29.11 29.25 8,482,052 +0.40(+1.39%)
Sep 09, 2022 28.63 28.89 28.52 28.85 9,511,703 +0.90(+3.22%)
Sep 08, 2022 27.71 28.04 27.63 27.95 10,676,672 +0.03(+0.10%)
Sep 07, 2022 27.76 27.95 27.49 27.92 11,926,065 -0.42(-1.48%)
Sep 06, 2022 28.70 28.77 28.25 28.34 10,462,485 +0.00(+0.00%)
Sep 02, 2022 28.80 28.87 28.24 28.34 13,226,196 +0.49(+1.77%)
Sep 01, 2022 27.79 27.96 27.49 27.85 9,639,329 -0.23(-0.81%)
Aug 31, 2022 27.50 28.38 27.42 28.08 15,585,007 -0.53(-1.85%)
Aug 30, 2022 28.83 28.87 28.42 28.60 13,013,892 -0.96(-3.23%)
Aug 29, 2022 29.07 29.85 29.05 29.56 7,857,952 +0.13(+0.43%)
Aug 26, 2022 29.77 29.94 29.35 29.43 10,435,704 -0.31(-1.04%)
Aug 25, 2022 29.72 29.87 29.59 29.74 7,684,620 +0.35(+1.18%)
Aug 24, 2022 29.17 29.49 29.05 29.40 9,767,785 -0.24(-0.80%)
Aug 23, 2022 29.31 29.78 29.28 29.63 11,203,234 +0.76(+2.65%)
Aug 22, 2022 28.70 28.94 28.47 28.87 11,617,865 +0.18(+0.63%)
Aug 19, 2022 28.98 29.07 28.65 28.69 18,227,820 -0.37(-1.28%)
Aug 18, 2022 28.82 29.09 28.75 29.06 10,175,731 +0.57(+2.01%)
Aug 17, 2022 28.25 28.61 28.02 28.49 10,477,269 +0.33(+1.16%)
Aug 16, 2022 28.27 28.42 28.08 28.16 9,378,095 -0.03(-0.10%)
Aug 15, 2022 27.71 28.22 27.57 28.19 8,924,530 -0.65(-2.24%)
Aug 12, 2022 28.50 28.86 28.35 28.83 8,583,048 +0.23(+0.80%)
Aug 11, 2022 28.53 28.74 28.37 28.60 12,209,801 +0.89(+3.22%)
Aug 10, 2022 27.89 27.90 27.48 27.71 13,042,081 +0.21(+0.75%)
Aug 09, 2022 27.62 27.78 27.41 27.51 10,630,019 +0.37(+1.36%)
Aug 08, 2022 27.30 27.40 27.03 27.14 10,757,144 +0.45(+1.69%)
Aug 05, 2022 26.16 26.93 26.16 26.69 13,632,946 +0.28(+1.06%)
Aug 04, 2022 26.94 26.96 26.38 26.41 16,036,551 -0.31(-1.15%)
Aug 03, 2022 27.18 27.19 26.63 26.71 15,029,253 +0.30(+1.12%)
Aug 02, 2022 26.99 27.09 26.41 26.42 18,925,500 +0.28(+1.07%)
Aug 01, 2022 26.09 26.19 25.86 26.14 15,529,458 -0.30(-1.12%)
Jul 29, 2022 25.91 26.48 25.91 26.43 15,774,300 +0.82(+3.20%)
Jul 28, 2022 25.63 25.72 25.21 25.62 14,954,628 -0.26(-1.01%)
Jul 27, 2022 25.51 25.97 25.27 25.88 10,855,337 +0.62(+2.46%)
Jul 26, 2022 25.51 25.58 25.10 25.26 8,954,031 -0.05(-0.18%)
Jul 25, 2022 24.98 25.30 24.80 25.30 9,849,071 +0.51(+2.07%)
Jul 22, 2022 24.84 25.09 24.58 24.79 12,118,217 -0.21(-0.83%)
Jul 21, 2022 24.49 25.03 24.38 25.00 10,462,479 -0.32(-1.28%)
Jul 20, 2022 25.27 25.40 25.01 25.32 11,095,826 +0.07(+0.29%)
Jul 19, 2022 24.76 25.30 24.75 25.25 11,724,692 +0.66(+2.67%)
Jul 18, 2022 25.01 25.15 24.49 24.59 11,519,287 +0.60(+2.51%)
Jul 15, 2022 24.02 24.10 23.70 23.99 10,141,169 +0.58(+2.46%)
Jul 14, 2022 23.08 23.43 22.82 23.41 16,245,652 -0.89(-3.67%)
Jul 13, 2022 24.00 24.54 23.96 24.30 10,247,027 +0.12(+0.48%)
Jul 12, 2022 24.03 24.31 23.90 24.19 13,760,034 -0.52(-2.11%)
Jul 11, 2022 24.70 24.82 24.37 24.71 11,271,256 -0.34(-1.37%)
Jul 08, 2022 25.51 25.61 24.86 25.05 12,687,855 +0.05(+0.22%)
Jul 07, 2022 25.14 25.27 24.84 25.00 18,360,954 +0.95(+3.97%)
Jul 06, 2022 24.18 24.46 23.42 24.04 15,466,596 -0.39(-1.58%)
Jul 05, 2022 24.66 24.71 23.87 24.43 19,264,098 -1.02(-4.00%)
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.