Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 24.46 24.58 23.75 23.80 8,770,796 -0.56(-2.31%)
Sep 29, 2022 25.62 25.62 24.25 24.37 8,115,351 -1.32(-5.15%)
Sep 28, 2022 25.77 25.78 25.40 25.69 7,016,406 +0.23(+0.92%)
Sep 27, 2022 25.94 26.09 25.25 25.46 4,735,867 -0.37(-1.42%)
Sep 26, 2022 26.36 26.50 25.57 25.82 5,569,013 -0.61(-2.31%)
Sep 23, 2022 26.44 26.51 26.03 26.43 4,071,648 -0.22(-0.81%)
Sep 22, 2022 26.72 26.83 26.51 26.65 3,958,036 -0.05(-0.18%)
Sep 21, 2022 27.25 27.43 26.68 26.70 3,626,182 -0.44(-1.63%)
Sep 20, 2022 27.47 27.48 26.94 27.14 4,850,226 -0.42(-1.53%)
Sep 19, 2022 27.08 27.57 27.00 27.56 4,059,435 +0.40(+1.49%)
Sep 16, 2022 27.12 27.32 27.05 27.16 7,647,426 +0.04(+0.14%)
Sep 15, 2022 27.61 27.70 27.10 27.12 4,531,916 -0.69(-2.50%)
Sep 14, 2022 27.65 28.01 27.59 27.81 2,748,343 +0.19(+0.68%)
Sep 13, 2022 28.03 28.27 27.54 27.63 4,848,152 -0.69(-2.45%)
Sep 12, 2022 28.04 28.33 28.03 28.32 4,598,445 +0.29(+1.04%)
Sep 09, 2022 27.97 28.13 27.83 28.03 2,703,929 +0.22(+0.78%)
Sep 08, 2022 27.48 27.90 27.33 27.81 4,032,209 +0.24(+0.87%)
Sep 07, 2022 27.00 27.67 26.94 27.57 5,819,723 +0.72(+2.67%)
Sep 06, 2022 27.03 27.11 26.75 26.86 4,636,024 -0.11(-0.41%)
Sep 02, 2022 27.33 27.65 26.93 26.97 6,114,095 -0.32(-1.16%)
Sep 01, 2022 27.08 27.33 26.88 27.29 5,497,984 +0.19(+0.69%)
Aug 31, 2022 27.37 27.50 27.07 27.10 6,551,433 -0.25(-0.92%)
Aug 30, 2022 27.82 27.84 27.29 27.35 4,118,128 -0.49(-1.77%)
Aug 29, 2022 27.65 28.04 27.43 27.84 4,044,986 +0.08(+0.30%)
Aug 26, 2022 28.34 28.34 27.75 27.76 3,278,717 -0.51(-1.81%)
Aug 25, 2022 28.16 28.29 27.97 28.27 3,139,745 +0.11(+0.40%)
Aug 24, 2022 28.17 28.28 28.02 28.16 4,606,067 -0.01(-0.03%)
Aug 23, 2022 28.19 28.27 28.06 28.17 4,123,371 +0.00(+0.00%)
Aug 22, 2022 28.52 28.55 28.08 28.17 4,787,721 -0.54(-1.88%)
Aug 19, 2022 28.81 28.86 28.57 28.71 4,265,024 -0.09(-0.32%)
Aug 18, 2022 28.70 28.81 28.60 28.80 3,359,410 +0.07(+0.26%)
Aug 17, 2022 28.63 28.88 28.57 28.73 4,644,983 -0.07(-0.26%)
Aug 16, 2022 28.44 28.84 28.38 28.80 5,269,994 +0.29(+1.01%)
Aug 15, 2022 28.38 28.53 28.06 28.52 6,580,628 +0.29(+1.02%)
Aug 12, 2022 27.60 28.24 27.54 28.23 6,405,179 +0.80(+2.92%)
Aug 11, 2022 27.07 27.94 26.97 27.42 10,455,560 +0.40(+1.48%)
Aug 10, 2022 26.75 27.03 26.75 27.02 4,818,908 +0.48(+1.83%)
Aug 09, 2022 26.34 26.58 26.26 26.54 4,157,120 +0.31(+1.17%)
Aug 08, 2022 26.28 26.47 26.07 26.23 4,050,755 +0.07(+0.29%)
Aug 05, 2022 26.62 26.66 25.97 26.16 4,769,822 -0.49(-1.85%)
Aug 04, 2022 27.05 27.08 26.58 26.65 5,299,316 -0.36(-1.35%)
Aug 03, 2022 27.18 27.30 26.49 27.01 4,966,039 -0.10(-0.38%)
Aug 02, 2022 27.09 27.34 26.92 27.12 5,418,836 +0.09(+0.34%)
Aug 01, 2022 27.06 27.16 26.81 27.02 5,573,833 -0.07(-0.28%)
Jul 29, 2022 26.76 27.11 26.73 27.10 7,775,512 +0.27(+1.01%)
Jul 28, 2022 26.37 26.90 26.24 26.83 4,346,470 +0.66(+2.53%)
Jul 27, 2022 26.05 26.25 25.89 26.17 3,060,597 +0.04(+0.14%)
Jul 26, 2022 25.95 26.20 25.95 26.13 4,005,245 +0.18(+0.68%)
Jul 25, 2022 25.43 25.99 25.43 25.95 6,325,989 +0.48(+1.90%)
Jul 22, 2022 25.49 25.57 25.23 25.47 4,695,692 +0.08(+0.33%)
Jul 21, 2022 25.24 25.39 25.16 25.38 3,484,561 +0.09(+0.37%)
Jul 20, 2022 25.41 25.50 24.97 25.29 7,310,093 -0.24(-0.95%)
Jul 19, 2022 25.50 25.59 25.41 25.53 3,806,209 +0.20(+0.77%)
Jul 18, 2022 25.54 25.71 25.30 25.34 4,855,453 -0.32(-1.23%)
Jul 15, 2022 25.53 25.65 25.18 25.65 5,408,418 +0.38(+1.51%)
Jul 14, 2022 24.85 25.30 24.81 25.27 5,978,605 +0.06(+0.22%)
Jul 13, 2022 25.14 25.44 24.96 25.22 4,957,238 -0.17(-0.66%)
Jul 12, 2022 25.36 25.65 25.26 25.38 3,990,809 -0.07(-0.26%)
Jul 11, 2022 25.23 25.53 25.20 25.45 5,636,629 +0.12(+0.48%)
Jul 08, 2022 25.25 25.46 25.03 25.33 3,928,389 -0.07(-0.26%)
Jul 07, 2022 25.41 25.61 25.27 25.39 5,794,459 +0.19(+0.74%)
Jul 06, 2022 25.10 25.39 24.86 25.21 5,987,650 +0.21(+0.82%)
Jul 05, 2022 25.71 25.75 24.62 25.00 5,576,730 -0.87(-3.35%)
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.