Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 20.43 20.61 20.12 20.14 4,884,212 -0.23(-1.13%)
Sep 29, 2022 20.81 20.86 20.27 20.37 3,716,865 -0.58(-2.77%)
Sep 28, 2022 20.56 21.03 20.39 20.95 3,703,061 +0.43(+2.10%)
Sep 27, 2022 20.58 20.81 20.32 20.52 5,468,636 +0.01(+0.05%)
Sep 26, 2022 20.69 21.03 20.38 20.51 7,243,641 -0.16(-0.77%)
Sep 23, 2022 21.23 21.33 20.44 20.67 4,512,282 -0.60(-2.82%)
Sep 22, 2022 21.12 21.46 20.96 21.27 4,354,435 +0.08(+0.38%)
Sep 21, 2022 21.23 21.71 21.17 21.19 6,809,134 +0.28(+1.34%)
Sep 20, 2022 21.19 21.31 20.76 20.91 5,531,466 -0.41(-1.92%)
Sep 19, 2022 21.06 21.40 20.95 21.32 7,301,494 +0.06(+0.28%)
Sep 16, 2022 21.56 21.69 20.89 21.26 13,297,019 -0.32(-1.48%)
Sep 15, 2022 21.49 22.07 21.45 21.58 8,531,081 +0.05(+0.23%)
Sep 14, 2022 21.77 21.99 21.48 21.53 9,909,818 -0.19(-0.87%)
Sep 13, 2022 22.42 22.70 21.67 21.72 9,143,193 -1.03(-4.53%)
Sep 12, 2022 22.99 23.10 22.66 22.75 4,783,740 +0.02(+0.09%)
Sep 09, 2022 23.34 23.54 22.72 22.73 15,047,716 -0.66(-2.82%)
Sep 08, 2022 22.76 23.48 22.72 23.39 9,771,969 +0.53(+2.32%)
Sep 07, 2022 22.15 22.89 22.10 22.86 5,386,947 +0.75(+3.39%)
Sep 06, 2022 22.76 22.87 21.92 22.11 5,046,960 -0.73(-3.20%)
Sep 02, 2022 22.66 23.10 22.56 22.84 4,668,165 +0.25(+1.13%)
Sep 01, 2022 22.53 22.71 22.20 22.59 4,220,679 -0.00(-0.02%)
Aug 31, 2022 22.80 22.88 22.51 22.59 6,215,598 -0.08(-0.35%)
Aug 30, 2022 22.78 22.91 22.49 22.67 3,144,013 -0.13(-0.57%)
Aug 29, 2022 22.63 22.93 22.46 22.80 2,917,584 +0.10(+0.44%)
Aug 26, 2022 23.42 23.44 22.66 22.70 2,860,137 -0.68(-2.91%)
Aug 25, 2022 23.20 23.39 22.96 23.38 2,409,085 +0.26(+1.12%)
Aug 24, 2022 23.23 23.33 23.08 23.12 3,190,528 -0.10(-0.43%)
Aug 23, 2022 23.28 23.59 23.16 23.22 2,744,631 -0.02(-0.09%)
Aug 22, 2022 23.42 23.50 23.18 23.24 4,144,124 -0.30(-1.27%)
Aug 19, 2022 23.50 23.57 23.30 23.54 3,221,252 -0.23(-0.97%)
Aug 18, 2022 23.80 23.99 23.70 23.77 4,205,183 -0.03(-0.13%)
Aug 17, 2022 24.04 24.04 23.59 23.80 3,985,159 -0.41(-1.69%)
Aug 16, 2022 23.95 24.24 23.84 24.21 3,322,057 +0.17(+0.71%)
Aug 15, 2022 24.16 24.31 23.92 24.04 4,747,689 -0.16(-0.66%)
Aug 12, 2022 24.01 24.28 23.81 24.20 4,247,951 +0.15(+0.62%)
Aug 11, 2022 24.30 24.42 24.02 24.05 3,864,049 -0.29(-1.19%)
Aug 10, 2022 24.72 24.87 24.08 24.34 5,102,837 -0.09(-0.37%)
Aug 09, 2022 24.15 24.53 23.91 24.43 4,785,387 +0.26(+1.08%)
Aug 08, 2022 24.16 24.77 24.11 24.17 6,820,787 -0.04(-0.17%)
Aug 05, 2022 26.28 26.69 24.10 24.21 9,708,471 -2.39(-8.98%)
Aug 04, 2022 26.54 26.73 26.27 26.60 7,533,913 -0.12(-0.45%)
Aug 03, 2022 26.08 26.83 25.83 26.72 17,643,478 +1.94(+7.83%)
Aug 02, 2022 24.74 25.08 24.58 24.78 4,888,500 +0.01(+0.04%)
Aug 01, 2022 24.44 25.02 24.42 24.77 5,070,007 +0.24(+0.98%)
Jul 29, 2022 24.55 24.74 24.23 24.53 6,005,001 -0.04(-0.16%)
Jul 28, 2022 24.75 24.96 24.55 24.57 5,364,631 -0.12(-0.49%)
Jul 27, 2022 24.32 24.85 24.32 24.69 7,901,697 +0.39(+1.60%)
Jul 26, 2022 24.77 24.89 24.25 24.30 8,125,323 -0.47(-1.90%)
Jul 25, 2022 25.30 25.40 24.71 24.77 4,678,416 -0.66(-2.60%)
Jul 22, 2022 25.05 25.51 25.00 25.43 5,744,851 +0.42(+1.68%)
Jul 21, 2022 24.75 25.04 24.56 25.01 5,614,064 +0.28(+1.13%)
Jul 20, 2022 24.66 25.08 24.64 24.73 4,835,083 +0.04(+0.16%)
Jul 19, 2022 23.82 24.78 23.82 24.69 5,033,592 +0.91(+3.83%)
Jul 18, 2022 23.57 24.04 23.56 23.78 4,649,046 +0.26(+1.11%)
Jul 15, 2022 23.53 23.85 23.45 23.52 6,588,427 +0.15(+0.64%)
Jul 14, 2022 22.95 23.39 22.47 23.37 6,169,942 +0.43(+1.87%)
Jul 13, 2022 22.75 23.25 22.73 22.94 6,492,899 -0.12(-0.52%)
Jul 12, 2022 23.05 23.30 22.91 23.06 6,004,228 +0.18(+0.79%)
Jul 11, 2022 22.95 23.09 22.68 22.88 3,284,421 -0.19(-0.82%)
Jul 08, 2022 22.86 23.19 22.74 23.07 3,905,596 +0.11(+0.48%)
Jul 07, 2022 22.65 23.05 22.65 22.96 6,147,051 +0.42(+1.86%)
Jul 06, 2022 22.14 22.68 22.04 22.54 5,112,355 +0.41(+1.85%)
Jul 05, 2022 22.26 22.41 21.86 22.13 3,558,204 -0.15(-0.67%)
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.