Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 25.98 26.46 25.90 25.99 8,580,549 -0.18(-0.70%)
Sep 29, 2022 25.82 26.23 25.51 26.17 11,963,801 +0.17(+0.67%)
Sep 28, 2022 25.15 26.07 25.06 26.00 13,452,754 +0.92(+3.67%)
Sep 27, 2022 25.33 25.53 24.94 25.08 15,276,438 +0.26(+1.06%)
Sep 26, 2022 25.33 25.65 24.77 24.82 19,242,508 -0.75(-2.92%)
Sep 23, 2022 26.45 26.50 25.44 25.56 19,485,544 -2.47(-8.80%)
Sep 22, 2022 28.45 28.59 28.03 28.03 9,677,193 +0.25(+0.88%)
Sep 21, 2022 28.47 28.55 27.78 27.78 8,653,198 -0.44(-1.55%)
Sep 20, 2022 28.37 28.39 28.08 28.22 7,949,300 +0.09(+0.32%)
Sep 19, 2022 27.63 28.16 27.57 28.13 5,517,735 -0.10(-0.35%)
Sep 16, 2022 28.47 28.50 27.95 28.23 8,725,926 -0.45(-1.56%)
Sep 15, 2022 28.63 28.83 28.53 28.68 10,588,812 -0.53(-1.81%)
Sep 14, 2022 29.11 29.47 28.98 29.20 8,445,915 +0.28(+0.98%)
Sep 13, 2022 28.88 29.28 28.78 28.92 11,143,790 -0.33(-1.12%)
Sep 12, 2022 29.25 29.52 29.10 29.25 8,482,753 +0.40(+1.39%)
Sep 09, 2022 28.63 28.88 28.52 28.85 9,512,489 +0.90(+3.23%)
Sep 08, 2022 27.71 28.03 27.63 27.95 10,677,554 +0.03(+0.10%)
Sep 07, 2022 27.76 27.95 27.49 27.92 11,927,050 -0.42(-1.48%)
Sep 06, 2022 28.69 28.77 28.24 28.34 10,463,350 +0.00(+0.00%)
Sep 02, 2022 28.79 28.87 28.23 28.34 13,227,289 +0.49(+1.77%)
Sep 01, 2022 27.78 27.96 27.49 27.85 9,640,125 -0.23(-0.81%)
Aug 31, 2022 27.50 28.38 27.42 28.07 15,586,294 -0.53(-1.85%)
Aug 30, 2022 28.83 28.87 28.41 28.60 13,014,967 -0.96(-3.23%)
Aug 29, 2022 29.07 29.85 29.05 29.56 7,858,601 +0.13(+0.43%)
Aug 26, 2022 29.77 29.94 29.35 29.43 10,436,566 -0.31(-1.04%)
Aug 25, 2022 29.72 29.87 29.59 29.74 7,685,255 +0.35(+1.18%)
Aug 24, 2022 29.17 29.49 29.05 29.39 9,768,593 -0.24(-0.80%)
Aug 23, 2022 29.30 29.78 29.28 29.63 11,204,160 +0.76(+2.65%)
Aug 22, 2022 28.70 28.93 28.47 28.87 11,618,825 +0.18(+0.63%)
Aug 19, 2022 28.98 29.06 28.65 28.68 18,229,328 -0.37(-1.28%)
Aug 18, 2022 28.82 29.08 28.75 29.06 10,176,572 +0.57(+2.01%)
Aug 17, 2022 28.25 28.61 28.02 28.48 10,478,135 +0.33(+1.16%)
Aug 16, 2022 28.27 28.42 28.08 28.16 9,378,870 -0.03(-0.10%)
Aug 15, 2022 27.71 28.22 27.56 28.18 8,925,267 -0.65(-2.24%)
Aug 12, 2022 28.50 28.86 28.34 28.83 8,583,757 +0.23(+0.80%)
Aug 11, 2022 28.53 28.74 28.37 28.60 12,210,810 +0.89(+3.22%)
Aug 10, 2022 27.89 27.89 27.48 27.71 13,043,159 +0.21(+0.75%)
Aug 09, 2022 27.62 27.78 27.41 27.50 10,630,897 +0.37(+1.36%)
Aug 08, 2022 27.30 27.40 27.03 27.13 10,758,033 +0.45(+1.69%)
Aug 05, 2022 26.15 26.93 26.15 26.68 13,634,072 +0.28(+1.06%)
Aug 04, 2022 26.94 26.95 26.38 26.41 16,037,876 -0.31(-1.15%)
Aug 03, 2022 27.18 27.19 26.63 26.71 15,030,495 +0.30(+1.12%)
Aug 02, 2022 26.99 27.09 26.41 26.41 18,927,064 +0.28(+1.07%)
Aug 01, 2022 26.09 26.19 25.86 26.14 15,530,741 -0.30(-1.12%)
Jul 29, 2022 25.91 26.47 25.91 26.43 15,775,604 +0.82(+3.20%)
Jul 28, 2022 25.63 25.71 25.21 25.61 14,955,863 -0.26(-1.01%)
Jul 27, 2022 25.51 25.96 25.26 25.87 10,856,234 +0.62(+2.46%)
Jul 26, 2022 25.51 25.58 25.10 25.25 8,954,771 -0.04(-0.18%)
Jul 25, 2022 24.98 25.30 24.80 25.30 9,849,884 +0.51(+2.07%)
Jul 22, 2022 24.84 25.08 24.57 24.79 12,119,218 -0.21(-0.83%)
Jul 21, 2022 24.49 25.03 24.38 24.99 10,463,344 -0.32(-1.28%)
Jul 20, 2022 25.26 25.40 25.01 25.32 11,096,743 +0.07(+0.29%)
Jul 19, 2022 24.76 25.29 24.75 25.25 11,725,661 +0.66(+2.67%)
Jul 18, 2022 25.01 25.15 24.49 24.59 11,520,239 +0.60(+2.51%)
Jul 15, 2022 24.02 24.10 23.70 23.99 10,142,007 +0.58(+2.46%)
Jul 14, 2022 23.08 23.43 22.82 23.41 16,246,994 -0.89(-3.66%)
Jul 13, 2022 23.99 24.54 23.96 24.30 10,247,873 +0.12(+0.48%)
Jul 12, 2022 24.03 24.30 23.90 24.18 13,761,170 -0.52(-2.11%)
Jul 11, 2022 24.70 24.82 24.37 24.71 11,272,187 -0.34(-1.37%)
Jul 08, 2022 25.51 25.61 24.86 25.05 12,688,903 +0.05(+0.22%)
Jul 07, 2022 25.14 25.27 24.84 24.99 18,362,472 +0.95(+3.97%)
Jul 06, 2022 24.17 24.45 23.42 24.04 15,467,874 -0.39(-1.58%)
Jul 05, 2022 24.66 24.71 23.86 24.43 19,265,690 -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.