Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 31.04 31.77 31.00 31.62 6,815,498 +0.26(+0.84%)
Jul 29, 2022 30.99 31.39 30.53 31.36 9,007,509 +0.47(+1.52%)
Jul 28, 2022 30.68 31.20 30.33 30.89 5,018,884 +0.25(+0.83%)
Jul 27, 2022 30.23 30.83 29.91 30.63 7,447,329 +0.63(+2.10%)
Jul 26, 2022 30.55 30.66 29.94 30.01 6,289,372 -0.61(-1.99%)
Jul 25, 2022 30.65 30.73 30.24 30.62 4,772,736 +0.12(+0.40%)
Jul 22, 2022 31.18 31.53 30.34 30.49 8,048,826 -0.93(-2.96%)
Jul 21, 2022 30.82 31.48 30.56 31.42 7,374,694 +0.49(+1.58%)
Jul 20, 2022 30.90 31.43 30.59 30.94 5,906,326 +0.10(+0.34%)
Jul 19, 2022 30.01 30.89 29.99 30.83 9,320,739 +1.25(+4.22%)
Jul 18, 2022 30.04 30.43 29.46 29.58 8,026,851 -0.15(-0.51%)
Jul 15, 2022 29.69 29.80 29.41 29.73 7,563,967 +0.45(+1.54%)
Jul 14, 2022 28.66 29.38 28.42 29.28 7,955,811 +0.11(+0.39%)
Jul 13, 2022 28.89 29.48 28.65 29.17 7,786,907 -0.25(-0.86%)
Jul 12, 2022 29.54 30.00 29.16 29.42 10,402,365 -0.07(-0.22%)
Jul 11, 2022 29.64 29.89 29.38 29.49 6,243,594 -0.67(-2.21%)
Jul 08, 2022 29.98 30.45 29.64 30.16 7,011,455 +0.31(+1.04%)
Jul 07, 2022 29.72 30.05 29.55 29.85 7,476,145 +0.57(+1.96%)
Jul 06, 2022 29.62 29.77 28.89 29.27 8,844,271 -0.35(-1.17%)
Jul 05, 2022 29.03 29.64 28.18 29.62 14,878,091 -0.31(-1.04%)
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.