Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 25.01 25.68 24.87 24.92 8,858,514 -0.12(-0.48%)
Sep 29, 2022 25.16 25.16 24.73 25.04 8,265,587 -0.57(-2.23%)
Sep 28, 2022 24.89 25.69 24.87 25.61 7,575,836 +0.63(+2.52%)
Sep 27, 2022 25.38 25.57 24.84 24.98 5,951,261 +0.02(+0.08%)
Sep 26, 2022 25.07 25.50 24.81 24.96 8,872,680 -0.39(-1.54%)
Sep 23, 2022 25.29 25.47 24.92 25.35 8,647,128 -0.36(-1.40%)
Sep 22, 2022 25.96 26.23 25.69 25.71 8,775,938 -0.29(-1.12%)
Sep 21, 2022 26.62 26.94 26.00 26.00 8,883,333 -0.45(-1.70%)
Sep 20, 2022 26.53 26.62 26.09 26.45 9,853,565 -0.50(-1.86%)
Sep 19, 2022 26.98 27.32 26.59 26.95 9,769,154 -0.28(-1.03%)
Sep 16, 2022 26.75 27.37 26.52 27.23 39,538,480 +0.29(+1.08%)
Sep 15, 2022 26.87 27.41 26.62 26.94 11,525,210 -0.10(-0.37%)
Sep 14, 2022 27.07 27.31 26.73 27.04 9,079,440 +0.08(+0.30%)
Sep 13, 2022 27.39 27.70 26.81 26.96 10,377,808 -1.55(-5.44%)
Sep 12, 2022 28.45 28.90 28.41 28.51 9,385,280 +0.25(+0.88%)
Sep 09, 2022 27.72 28.36 27.70 28.26 8,967,216 +0.76(+2.76%)
Sep 08, 2022 27.21 27.62 26.94 27.50 11,824,497 +0.03(+0.11%)
Sep 07, 2022 27.21 27.59 26.86 27.47 10,039,371 +0.14(+0.51%)
Sep 06, 2022 27.61 27.92 27.15 27.33 13,430,837 -0.31(-1.12%)
Sep 02, 2022 28.58 28.67 27.53 27.64 12,380,530 -0.53(-1.88%)
Sep 01, 2022 28.26 28.51 27.56 28.17 16,711,485 -0.54(-1.88%)
Aug 31, 2022 29.50 30.22 28.67 28.71 28,213,180 -2.39(-7.68%)
Aug 30, 2022 31.77 31.82 30.95 31.10 15,449,854 -0.43(-1.36%)
Aug 29, 2022 31.05 31.98 31.03 31.53 10,605,907 +0.14(+0.45%)
Aug 26, 2022 33.41 33.58 31.37 31.39 14,112,766 -3.08(-8.94%)
Aug 25, 2022 33.52 34.52 33.47 34.47 7,435,739 +1.25(+3.76%)
Aug 24, 2022 33.20 33.46 32.92 33.22 6,467,442 -0.18(-0.54%)
Aug 23, 2022 33.40 33.98 33.34 33.40 5,810,100 -0.01(-0.03%)
Aug 22, 2022 33.72 33.81 33.29 33.41 6,436,958 -0.82(-2.40%)
Aug 19, 2022 34.55 34.62 33.66 34.23 9,640,502 -1.00(-2.84%)
Aug 18, 2022 34.63 35.32 34.28 35.23 5,989,403 +0.92(+2.68%)
Aug 17, 2022 34.38 34.66 34.02 34.31 7,033,500 -0.19(-0.55%)
Aug 16, 2022 34.30 34.83 34.23 34.50 6,605,223 +0.10(+0.29%)
Aug 15, 2022 34.37 34.74 34.14 34.40 4,525,080 -0.25(-0.72%)
Aug 12, 2022 34.41 34.68 34.05 34.65 5,489,215 +0.43(+1.26%)
Aug 11, 2022 33.83 34.78 33.83 34.22 7,084,015 +0.24(+0.71%)
Aug 10, 2022 33.11 34.34 33.05 33.98 7,426,931 +1.49(+4.59%)
Aug 09, 2022 33.18 33.24 32.05 32.49 9,175,501 -0.96(-2.87%)
Aug 08, 2022 33.80 34.05 33.34 33.45 5,651,610 -0.13(-0.39%)
Aug 05, 2022 32.76 33.99 32.72 33.58 6,523,867 +0.32(+0.96%)
Aug 04, 2022 32.88 33.28 32.61 33.26 6,559,859 +0.30(+0.91%)
Aug 03, 2022 33.12 33.27 32.30 32.96 7,073,695 +0.22(+0.67%)
Aug 02, 2022 33.31 33.31 32.44 32.74 5,776,037 -0.93(-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.