Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.90 15.51 14.90 15.32 4,092,547 +0.07(+0.46%)
Sep 29, 2022 15.54 15.68 14.95 15.25 4,858,741 -0.93(-5.75%)
Sep 28, 2022 15.36 16.27 15.38 16.18 2,959,010 +0.18(+1.12%)
Sep 27, 2022 16.36 17.24 15.90 16.00 3,747,807 -0.09(-0.56%)
Sep 26, 2022 16.57 16.89 16.07 16.09 3,443,725 -0.09(-0.56%)
Sep 23, 2022 15.99 16.23 15.70 16.18 4,877,817 -0.27(-1.64%)
Sep 22, 2022 16.35 16.94 16.26 16.45 4,717,700 +0.21(+1.29%)
Sep 21, 2022 16.38 16.98 16.06 16.24 5,895,463 -0.48(-2.87%)
Sep 20, 2022 16.79 17.14 16.64 16.72 4,148,550 -0.47(-2.73%)
Sep 19, 2022 16.51 17.23 16.36 17.19 3,292,164 +0.13(+0.76%)
Sep 16, 2022 17.57 17.72 16.95 17.06 6,267,660 -1.11(-6.11%)
Sep 15, 2022 18.13 18.73 17.50 18.17 4,732,159 -0.29(-1.57%)
Sep 14, 2022 18.29 18.64 17.98 18.46 4,658,570 -0.03(-0.16%)
Sep 13, 2022 19.45 19.46 18.41 18.49 8,273,212 -1.66(-8.24%)
Sep 12, 2022 19.36 20.22 19.14 20.15 5,897,574 +0.83(+4.30%)
Sep 09, 2022 19.50 20.20 19.20 19.32 11,918,180 -0.75(-3.74%)
Sep 08, 2022 20.46 21.00 19.45 20.07 25,281,500 -3.55(-15.03%)
Sep 07, 2022 22.81 23.88 22.09 23.62 5,852,107 +1.11(+4.93%)
Sep 06, 2022 23.10 23.36 22.46 22.51 4,821,611 -1.07(-4.54%)
Sep 02, 2022 24.10 24.26 23.43 23.58 3,645,507 -1.22(-4.92%)
Sep 01, 2022 24.34 24.98 23.95 24.80 2,902,772 -0.16(-0.64%)
Aug 31, 2022 24.23 25.33 24.09 24.96 5,680,159 +1.81(+7.82%)
Aug 30, 2022 24.00 24.17 22.52 23.15 5,385,910 -0.80(-3.34%)
Aug 29, 2022 24.70 25.54 23.91 23.95 5,851,005 -1.29(-5.11%)
Aug 26, 2022 28.84 28.86 25.01 25.24 9,334,025 -2.12(-7.75%)
Aug 25, 2022 25.87 27.47 25.44 27.36 8,514,485 +2.95(+12.09%)
Aug 24, 2022 22.82 24.55 22.26 24.41 6,017,670 +0.67(+2.82%)
Aug 23, 2022 23.77 24.03 22.62 23.74 2,822,999 +0.57(+2.46%)
Aug 22, 2022 22.90 23.62 22.38 23.17 2,739,688 +0.61(+2.70%)
Aug 19, 2022 22.92 23.00 22.41 22.56 2,644,122 -0.69(-2.97%)
Aug 18, 2022 23.25 23.44 22.89 23.25 3,593,951 -0.59(-2.47%)
Aug 17, 2022 24.32 24.83 23.73 23.84 2,518,746 -0.76(-3.09%)
Aug 16, 2022 24.43 24.69 24.10 24.60 3,131,496 -0.67(-2.65%)
Aug 15, 2022 25.27 25.92 25.15 25.27 2,368,635 -0.13(-0.51%)
Aug 12, 2022 24.26 25.46 24.06 25.40 2,247,756 +0.19(+0.75%)
Aug 11, 2022 25.17 26.46 24.87 25.21 4,017,701 +0.94(+3.87%)
Aug 10, 2022 24.16 24.37 22.89 24.27 3,852,423 +0.16(+0.66%)
Aug 09, 2022 24.58 25.10 23.82 24.11 2,066,515 -0.54(-2.19%)
Aug 08, 2022 24.61 25.62 24.39 24.65 3,144,098 +0.07(+0.28%)
Aug 05, 2022 24.32 24.67 23.87 24.58 2,043,472 -0.41(-1.64%)
Aug 04, 2022 25.09 25.97 24.88 24.99 3,502,220 +0.59(+2.42%)
Aug 03, 2022 23.29 24.54 22.82 24.40 4,286,073 +0.59(+2.48%)
Aug 02, 2022 22.52 24.54 22.52 23.81 5,603,308 +0.49(+2.10%)
Aug 01, 2022 23.43 23.62 22.62 23.32 5,922,592 -1.12(-4.58%)
Jul 29, 2022 23.82 24.51 23.26 24.44 3,422,455 -0.97(-3.82%)
Jul 28, 2022 25.53 26.02 24.33 25.41 3,034,422 -0.67(-2.57%)
Jul 27, 2022 25.29 26.10 24.46 26.08 2,886,082 +1.12(+4.49%)
Jul 26, 2022 26.10 26.16 24.73 24.96 3,948,283 -0.94(-3.63%)
Jul 25, 2022 25.80 26.14 25.24 25.90 1,781,840 +0.31(+1.21%)
Jul 22, 2022 26.57 26.74 25.44 25.59 2,613,153 -1.40(-5.19%)
Jul 21, 2022 26.10 27.41 26.02 26.99 4,913,467 +1.63(+6.43%)
Jul 20, 2022 25.52 25.59 24.73 25.36 5,077,831 -0.16(-0.63%)
Jul 19, 2022 24.80 26.04 24.48 25.52 5,257,218 +1.09(+4.46%)
Jul 18, 2022 24.00 25.66 24.00 24.43 7,195,490 +1.55(+6.77%)
Jul 15, 2022 22.64 22.92 21.55 22.88 6,289,486 -0.21(-0.91%)
Jul 14, 2022 23.97 24.22 22.71 23.09 6,246,614 -1.53(-6.21%)
Jul 13, 2022 23.78 25.02 23.74 24.62 4,170,650 +0.37(+1.53%)
Jul 12, 2022 24.30 24.79 23.68 24.25 3,499,737 +0.14(+0.58%)
Jul 11, 2022 25.27 25.27 24.01 24.11 5,482,004 -2.67(-9.97%)
Jul 08, 2022 27.19 27.45 26.48 26.78 5,286,458 -1.18(-4.22%)
Jul 07, 2022 26.61 28.47 26.44 27.96 5,639,608 +1.75(+6.68%)
Jul 06, 2022 26.97 27.40 25.15 26.21 4,980,506 -1.50(-5.41%)
Jul 05, 2022 26.35 27.79 26.12 27.71 3,910,309 +0.97(+3.63%)
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.