Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 24.55 24.63 23.57 24.29 5,154,908 -0.74(-2.96%)
Sep 22, 2022 25.37 25.41 24.99 25.03 2,708,234 -0.37(-1.46%)
Sep 21, 2022 26.10 26.21 25.39 25.40 3,180,444 -0.49(-1.89%)
Sep 20, 2022 26.39 26.48 25.86 25.89 3,652,607 -0.71(-2.67%)
Sep 19, 2022 25.74 26.62 25.74 26.60 3,406,938 +0.68(+2.62%)
Sep 16, 2022 26.58 26.63 25.61 25.92 11,416,548 -0.77(-2.88%)
Sep 15, 2022 26.62 27.03 26.49 26.69 4,884,456 -0.34(-1.26%)
Sep 14, 2022 26.82 27.12 26.73 27.03 4,344,004 +0.20(+0.75%)
Sep 13, 2022 26.99 27.42 26.62 26.83 4,038,157 -0.76(-2.75%)
Sep 12, 2022 27.43 27.64 27.11 27.59 4,271,466 +0.16(+0.58%)
Sep 09, 2022 27.50 27.61 27.28 27.43 4,636,936 +0.06(+0.22%)
Sep 08, 2022 27.14 27.79 27.00 27.37 7,397,757 +0.19(+0.70%)
Sep 07, 2022 26.19 27.21 26.19 27.18 7,019,777 +1.13(+4.34%)
Sep 06, 2022 26.19 26.32 25.78 26.05 6,785,754 -0.10(-0.38%)
Sep 02, 2022 26.07 26.68 25.91 26.15 8,048,233 +0.30(+1.16%)
Sep 01, 2022 25.18 25.88 25.18 25.85 4,118,824 +0.40(+1.57%)
Aug 31, 2022 25.46 25.60 25.30 25.45 5,223,325 +0.01(+0.04%)
Aug 30, 2022 25.70 25.73 25.08 25.44 4,932,937 -0.04(-0.16%)
Aug 29, 2022 25.37 25.82 25.29 25.48 2,985,839 -0.15(-0.59%)
Aug 26, 2022 26.17 26.36 25.61 25.63 4,291,733 -0.64(-2.44%)
Aug 25, 2022 25.80 26.33 25.73 26.27 4,942,620 +0.70(+2.74%)
Aug 24, 2022 24.81 25.57 24.72 25.57 3,986,115 +0.76(+3.06%)
Aug 23, 2022 25.05 25.17 24.68 24.81 3,614,900 -0.16(-0.64%)
Aug 22, 2022 25.16 25.29 24.81 24.97 4,855,508 -0.61(-2.38%)
Aug 19, 2022 25.98 26.01 25.30 25.58 7,786,111 -0.44(-1.69%)
Aug 18, 2022 25.14 26.04 25.14 26.02 6,184,127 +1.01(+4.04%)
Aug 17, 2022 24.79 25.14 24.71 25.01 3,101,385 -0.05(-0.20%)
Aug 16, 2022 25.05 25.30 24.98 25.06 3,748,727 -0.12(-0.48%)
Aug 15, 2022 24.80 25.20 24.77 25.18 3,456,014 +0.29(+1.17%)
Aug 12, 2022 24.62 25.00 24.41 24.89 4,125,245 +0.54(+2.22%)
Aug 11, 2022 24.55 24.66 24.30 24.35 4,379,217 -0.08(-0.33%)
Aug 10, 2022 24.20 24.44 23.98 24.43 4,228,887 +0.59(+2.47%)
Aug 09, 2022 23.92 24.09 23.75 23.84 3,755,995 -0.03(-0.13%)
Aug 08, 2022 24.46 24.60 23.79 23.87 6,019,215 -0.35(-1.45%)
Aug 05, 2022 23.71 24.43 23.35 24.22 8,553,416 +1.22(+5.30%)
Aug 04, 2022 22.54 23.20 22.41 23.00 5,487,040 +0.45(+2.00%)
Aug 03, 2022 22.49 22.58 22.06 22.55 3,138,142 +0.32(+1.44%)
Aug 02, 2022 22.33 22.66 22.22 22.23 4,830,809 -0.13(-0.58%)
Aug 01, 2022 22.15 22.38 21.96 22.36 3,796,256 +0.14(+0.63%)
Jul 29, 2022 22.10 22.34 22.09 22.22 4,829,101 -0.06(-0.27%)
Jul 28, 2022 22.23 22.34 21.19 22.28 9,046,210 +1.93(+9.48%)
Jul 27, 2022 20.27 20.44 20.07 20.35 4,548,054 +0.21(+1.04%)
Jul 26, 2022 20.02 20.29 19.99 20.14 3,061,346 +0.14(+0.70%)
Jul 25, 2022 19.75 20.01 19.38 20.00 4,736,923 +0.27(+1.37%)
Jul 22, 2022 20.04 20.27 19.41 19.73 5,321,775 -0.18(-0.90%)
Jul 21, 2022 19.95 20.13 19.77 19.91 4,754,374 -0.07(-0.35%)
Jul 20, 2022 20.50 20.60 19.95 19.98 7,499,270 -0.64(-3.10%)
Jul 19, 2022 20.57 20.70 20.43 20.62 6,212,665 +0.34(+1.68%)
Jul 18, 2022 20.61 20.78 20.23 20.28 3,688,813 -0.07(-0.34%)
Jul 15, 2022 20.30 20.49 18.90 20.35 6,335,495 -0.17(-0.83%)
Jul 14, 2022 20.52 20.58 20.06 20.52 4,974,366 -0.39(-1.87%)
Jul 13, 2022 20.71 21.23 20.43 20.91 3,798,176 -0.16(-0.76%)
Jul 12, 2022 21.07 21.43 20.91 21.07 2,781,205 -0.23(-1.08%)
Jul 11, 2022 21.36 21.50 21.18 21.30 3,747,246 -0.20(-0.93%)
Jul 08, 2022 21.31 21.64 21.18 21.50 4,849,508 +0.09(+0.42%)
Jul 07, 2022 21.23 21.62 21.14 21.41 5,086,534 +0.37(+1.76%)
Jul 06, 2022 21.29 21.61 20.93 21.04 4,473,914 -0.14(-0.66%)
Jul 05, 2022 21.16 21.21 20.61 21.18 4,844,758 -0.30(-1.40%)
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.