Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 26.33 26.42 26.08 26.17 5,702,318 -0.41(-1.53%)
Oct 28, 2022 25.85 26.64 25.85 26.58 8,478,919 +0.79(+3.05%)
Oct 27, 2022 26.30 26.44 25.69 25.79 6,750,572 -0.25(-0.95%)
Oct 26, 2022 25.70 26.63 25.62 26.04 7,321,143 -0.09(-0.36%)
Oct 25, 2022 25.50 26.14 25.43 26.13 7,531,607 +0.49(+1.92%)
Oct 24, 2022 25.58 25.82 25.33 25.64 5,953,179 +0.26(+1.01%)
Oct 21, 2022 24.37 25.42 24.23 25.38 8,332,233 +1.16(+4.77%)
Oct 20, 2022 24.28 24.96 24.15 24.23 6,154,077 +0.08(+0.31%)
Oct 19, 2022 23.93 24.40 23.93 24.15 6,390,877 -0.06(-0.24%)
Oct 18, 2022 24.95 25.11 23.88 24.21 7,917,673 -0.13(-0.54%)
Oct 17, 2022 24.51 24.92 24.07 24.34 9,332,029 +0.24(+0.98%)
Oct 14, 2022 24.74 24.97 24.06 24.10 11,294,286 -0.55(-2.23%)
Oct 13, 2022 22.92 24.94 22.81 24.65 12,446,021 +1.26(+5.39%)
Oct 12, 2022 23.55 23.71 23.33 23.39 8,334,918 -0.09(-0.36%)
Oct 11, 2022 23.70 23.99 23.31 23.48 7,691,583 -0.20(-0.84%)
Oct 10, 2022 23.95 24.12 23.31 23.68 6,921,304 -0.05(-0.20%)
Oct 07, 2022 24.42 24.49 23.59 23.72 10,890,512 -1.36(-5.44%)
Oct 06, 2022 25.18 25.62 25.06 25.09 8,882,615 -0.28(-1.12%)
Oct 05, 2022 24.79 25.53 24.75 25.37 7,870,720 +0.13(+0.53%)
Oct 04, 2022 24.99 25.45 24.91 25.24 9,335,638 +0.71(+2.90%)
Oct 03, 2022 24.01 24.74 23.77 24.53 9,417,952 +0.92(+3.89%)
Sep 30, 2022 23.70 24.33 23.56 23.61 9,349,883 -0.11(-0.48%)
Sep 29, 2022 23.84 23.84 23.44 23.72 8,724,068 -0.54(-2.23%)
Sep 28, 2022 23.58 24.34 23.56 24.26 7,996,057 +0.60(+2.52%)
Sep 27, 2022 24.05 24.23 23.53 23.67 6,281,369 +0.02(+0.08%)
Sep 26, 2022 23.75 24.16 23.51 23.65 9,364,835 -0.37(-1.54%)
Sep 23, 2022 23.96 24.13 23.61 24.02 9,126,772 -0.34(-1.40%)
Sep 22, 2022 24.60 24.85 24.34 24.36 9,262,727 -0.27(-1.12%)
Sep 21, 2022 25.22 25.52 24.63 24.63 9,376,079 -0.43(-1.70%)
Sep 20, 2022 25.14 25.22 24.72 25.06 10,400,129 -0.47(-1.86%)
Sep 19, 2022 25.56 25.88 25.19 25.53 10,311,035 -0.27(-1.03%)
Sep 16, 2022 25.34 25.93 25.13 25.80 41,731,624 +0.27(+1.08%)
Sep 15, 2022 25.46 25.97 25.22 25.52 12,164,497 -0.09(-0.37%)
Sep 14, 2022 25.65 25.87 25.33 25.62 9,583,064 +0.08(+0.30%)
Sep 13, 2022 25.95 26.24 25.40 25.54 10,953,451 -1.23(-4.60%)
Sep 12, 2022 26.72 27.14 26.68 26.77 9,993,500 +0.23(+0.88%)
Sep 09, 2022 26.03 26.63 26.01 26.54 9,548,343 +0.71(+2.76%)
Sep 08, 2022 25.55 25.94 25.30 25.83 12,590,793 +0.03(+0.11%)
Sep 07, 2022 25.55 25.92 25.23 25.80 10,689,980 +0.13(+0.51%)
Sep 06, 2022 25.93 26.22 25.50 25.67 14,301,233 -0.29(-1.12%)
Sep 02, 2022 26.84 26.93 25.85 25.96 13,182,860 -0.50(-1.88%)
Sep 01, 2022 26.54 26.77 25.88 26.46 17,794,486 -0.51(-1.88%)
Aug 31, 2022 27.70 28.38 26.93 26.96 30,041,556 -2.24(-7.68%)
Aug 30, 2022 29.84 29.88 29.06 29.21 16,451,094 -0.40(-1.36%)
Aug 29, 2022 29.16 30.04 29.14 29.61 11,293,231 +0.13(+0.45%)
Aug 26, 2022 31.38 31.54 29.46 29.48 15,027,355 -2.89(-8.94%)
Aug 25, 2022 31.48 32.42 31.43 32.37 7,917,618 +1.17(+3.76%)
Aug 24, 2022 31.18 31.42 30.92 31.20 6,886,569 -0.17(-0.54%)
Aug 23, 2022 31.37 31.91 31.31 31.37 6,186,628 -0.01(-0.03%)
Aug 22, 2022 31.67 31.75 31.26 31.38 6,854,110 -0.77(-2.40%)
Aug 19, 2022 32.45 32.52 31.61 32.15 10,265,262 -0.94(-2.84%)
Aug 18, 2022 32.52 33.17 32.19 33.09 6,377,551 +0.86(+2.68%)
Aug 17, 2022 32.29 32.56 31.95 32.22 7,489,311 -0.18(-0.55%)
Aug 16, 2022 32.21 32.71 32.15 32.40 7,033,279 +0.09(+0.29%)
Aug 15, 2022 32.28 32.63 32.06 32.31 4,818,331 -0.23(-0.72%)
Aug 12, 2022 32.32 32.57 31.98 32.54 5,844,948 +0.40(+1.26%)
Aug 11, 2022 31.77 32.66 31.77 32.14 7,543,100 +0.23(+0.71%)
Aug 10, 2022 31.09 32.25 31.04 31.91 7,908,239 +1.40(+4.59%)
Aug 09, 2022 31.16 31.22 30.10 30.51 9,770,126 -0.90(-2.87%)
Aug 08, 2022 31.74 31.98 31.32 31.41 6,017,867 -0.12(-0.39%)
Aug 05, 2022 30.77 31.92 30.73 31.54 6,946,651 +0.30(+0.96%)
Aug 04, 2022 30.88 31.25 30.63 31.24 6,984,975 +0.28(+0.91%)
Aug 03, 2022 31.10 31.25 30.33 30.95 7,532,111 +0.21(+0.67%)
Aug 02, 2022 31.28 31.28 30.47 30.75 6,150,357 -0.87(-2.76%)
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.