Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 22.48 23.55 22.20 22.69 5,659,001 -0.17(-0.75%)
Sep 29, 2022 23.44 23.62 22.65 22.86 5,949,390 -1.04(-4.34%)
Sep 28, 2022 23.41 24.18 23.25 23.90 5,051,420 +0.71(+3.07%)
Sep 27, 2022 23.56 23.76 22.79 23.19 5,259,428 +0.14(+0.63%)
Sep 26, 2022 23.52 24.05 22.72 23.04 4,937,265 -0.69(-2.89%)
Sep 23, 2022 23.82 24.06 23.10 23.73 5,218,093 -0.57(-2.34%)
Sep 22, 2022 25.19 25.33 24.15 24.29 4,710,382 -0.88(-3.48%)
Sep 21, 2022 25.79 26.28 25.11 25.17 4,365,273 -0.37(-1.45%)
Sep 20, 2022 26.20 26.22 25.38 25.54 6,020,650 -0.92(-3.48%)
Sep 19, 2022 25.61 26.58 25.59 26.46 6,440,487 +0.53(+2.05%)
Sep 16, 2022 25.37 26.19 25.14 25.93 7,499,453 +0.05(+0.21%)
Sep 15, 2022 25.40 26.39 25.31 25.87 4,146,676 +0.00(+0.00%)
Sep 14, 2022 26.09 26.12 25.58 25.87 3,783,261 -0.09(-0.35%)
Sep 13, 2022 26.86 27.55 25.77 25.96 5,476,928 -1.92(-6.89%)
Sep 12, 2022 28.08 28.64 27.65 27.89 4,394,494 +0.18(+0.65%)
Sep 09, 2022 27.41 28.08 27.31 27.70 4,904,842 +0.61(+2.26%)
Sep 08, 2022 26.29 27.11 25.83 27.09 4,845,323 +0.38(+1.42%)
Sep 07, 2022 25.35 27.02 25.11 26.71 4,589,055 +1.19(+4.67%)
Sep 06, 2022 26.61 26.85 25.49 25.52 6,182,223 -1.06(-4.00%)
Sep 02, 2022 25.64 27.54 24.88 26.59 12,802,983 +1.42(+5.64%)
Sep 01, 2022 24.83 25.40 24.36 25.17 3,877,287 -0.04(-0.18%)
Aug 31, 2022 24.94 25.61 24.51 25.21 5,368,313 +0.29(+1.18%)
Aug 30, 2022 25.31 25.56 24.31 24.92 5,736,234 +0.00(+0.00%)
Aug 29, 2022 25.93 26.05 24.84 24.92 5,137,337 -1.46(-5.55%)
Aug 26, 2022 27.07 27.30 26.27 26.38 4,634,041 -0.59(-2.17%)
Aug 25, 2022 25.89 27.65 25.82 26.97 4,582,768 +0.94(+3.61%)
Aug 24, 2022 25.34 26.18 25.05 26.03 4,463,147 +0.45(+1.77%)
Aug 23, 2022 25.65 26.75 25.52 25.57 5,267,409 +0.52(+2.09%)
Aug 22, 2022 25.81 26.06 25.02 25.05 5,823,473 -1.46(-5.52%)
Aug 19, 2022 27.50 27.58 26.35 26.52 6,900,383 -1.28(-4.60%)
Aug 18, 2022 27.97 29.19 27.09 27.79 17,325,966 -2.32(-7.72%)
Aug 17, 2022 30.17 31.11 29.74 30.12 5,444,753 -1.01(-3.25%)
Aug 16, 2022 29.86 32.47 29.82 31.13 7,689,715 +1.80(+6.14%)
Aug 15, 2022 29.27 29.60 28.96 29.33 2,946,152 -0.11(-0.36%)
Aug 12, 2022 29.18 29.52 28.81 29.43 2,444,385 +0.50(+1.72%)
Aug 11, 2022 28.77 29.39 28.33 28.94 3,109,237 +1.14(+4.12%)
Aug 10, 2022 27.18 28.75 27.09 27.79 4,110,242 +1.46(+5.56%)
Aug 09, 2022 27.40 27.65 26.17 26.33 4,710,336 -1.58(-5.66%)
Aug 08, 2022 27.50 29.43 27.38 27.91 4,406,982 +0.81(+2.98%)
Aug 05, 2022 26.33 27.25 26.09 27.10 3,131,068 +0.47(+1.77%)
Aug 04, 2022 26.92 27.29 26.40 26.63 3,707,084 -0.96(-3.47%)
Aug 03, 2022 26.60 27.77 26.59 27.59 3,358,845 +1.63(+6.29%)
Aug 02, 2022 25.95 26.76 25.68 25.96 2,968,828 -0.20(-0.78%)
Aug 01, 2022 25.64 26.35 25.17 26.16 3,034,271 +0.31(+1.20%)
Jul 29, 2022 25.21 25.89 24.52 25.85 3,758,509 +0.91(+3.66%)
Jul 28, 2022 24.17 25.03 23.69 24.94 4,299,303 +0.94(+3.92%)
Jul 27, 2022 23.64 24.10 23.13 24.00 5,557,319 +0.65(+2.77%)
Jul 26, 2022 24.16 24.48 23.35 23.35 6,753,163 -2.34(-9.12%)
Jul 25, 2022 26.87 26.90 25.49 25.69 4,375,968 -1.15(-4.30%)
Jul 22, 2022 27.50 27.77 26.70 26.84 2,216,634 -0.57(-2.07%)
Jul 21, 2022 26.78 27.44 26.50 27.41 2,030,163 +0.44(+1.64%)
Jul 20, 2022 26.17 27.03 25.88 26.97 4,815,094 +0.71(+2.70%)
Jul 19, 2022 26.10 26.43 25.73 26.26 5,192,508 +0.59(+2.28%)
Jul 18, 2022 25.14 26.41 25.14 25.67 3,885,764 +0.63(+2.51%)
Jul 15, 2022 24.06 25.05 23.90 25.04 4,177,025 +1.13(+4.71%)
Jul 14, 2022 24.76 24.76 23.61 23.92 4,824,673 -0.92(-3.71%)
Jul 13, 2022 25.47 25.62 24.82 24.84 4,129,676 -0.84(-3.28%)
Jul 12, 2022 25.47 26.68 25.37 25.68 4,214,207 -0.20(-0.75%)
Jul 11, 2022 25.68 26.13 25.07 25.88 5,085,016 +0.00(+0.00%)
Jul 08, 2022 25.30 26.45 24.50 25.88 7,644,690 +0.81(+3.22%)
Jul 07, 2022 24.02 25.50 23.79 25.07 7,845,847 +0.79(+3.25%)
Jul 06, 2022 25.62 25.68 24.23 24.28 8,354,769 -1.81(-6.94%)
Jul 05, 2022 24.95 26.21 24.25 26.09 12,238,075 +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.