Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 21.73 21.93 21.49 21.53 8,902,056 -0.14(-0.66%)
Sep 29, 2022 21.60 21.90 21.32 21.68 8,621,524 -0.27(-1.22%)
Sep 28, 2022 21.42 22.06 21.06 21.94 7,483,197 +0.75(+3.55%)
Sep 27, 2022 22.23 22.28 21.16 21.19 7,827,619 -0.69(-3.14%)
Sep 26, 2022 23.00 23.07 21.85 21.88 7,047,689 -1.27(-5.48%)
Sep 23, 2022 23.39 23.47 22.46 23.14 5,410,516 -0.71(-2.96%)
Sep 22, 2022 24.17 24.21 23.81 23.85 2,842,522 -0.35(-1.46%)
Sep 21, 2022 24.87 24.97 24.19 24.20 3,338,147 -0.47(-1.89%)
Sep 20, 2022 25.14 25.23 24.64 24.67 3,833,723 -0.68(-2.67%)
Sep 19, 2022 24.52 25.36 24.52 25.34 3,575,872 +0.65(+2.62%)
Sep 16, 2022 25.32 25.37 24.40 24.70 11,982,642 -0.73(-2.88%)
Sep 15, 2022 25.36 25.75 25.24 25.43 5,126,653 -0.32(-1.26%)
Sep 14, 2022 25.55 25.84 25.47 25.75 4,559,403 +0.19(+0.75%)
Sep 13, 2022 25.71 26.12 25.36 25.56 4,238,390 -0.72(-2.75%)
Sep 12, 2022 26.13 26.34 25.82 26.29 4,483,268 +0.15(+0.58%)
Sep 09, 2022 26.20 26.30 25.99 26.13 4,866,860 +0.06(+0.22%)
Sep 08, 2022 25.86 26.47 25.72 26.08 7,764,577 +0.18(+0.70%)
Sep 07, 2022 24.95 25.92 24.95 25.90 7,367,855 +1.08(+4.34%)
Sep 06, 2022 24.95 25.08 24.56 24.82 7,122,228 -0.10(-0.38%)
Sep 02, 2022 24.84 25.41 24.69 24.91 8,447,308 +0.29(+1.16%)
Sep 01, 2022 23.99 24.66 23.99 24.63 4,323,057 +0.38(+1.57%)
Aug 31, 2022 24.26 24.39 24.10 24.25 5,482,325 +0.01(+0.04%)
Aug 30, 2022 24.49 24.51 23.90 24.24 5,177,538 -0.04(-0.16%)
Aug 29, 2022 24.17 24.60 24.10 24.28 3,133,893 -0.14(-0.59%)
Aug 26, 2022 24.93 25.12 24.40 24.42 4,504,540 -0.61(-2.44%)
Aug 25, 2022 24.58 25.09 24.51 25.03 5,187,701 +0.67(+2.74%)
Aug 24, 2022 23.64 24.36 23.55 24.36 4,183,768 +0.72(+3.06%)
Aug 23, 2022 23.87 23.98 23.51 23.64 3,794,146 -0.15(-0.64%)
Aug 22, 2022 23.97 24.10 23.64 23.79 5,096,270 -0.58(-2.38%)
Aug 19, 2022 24.75 24.78 24.11 24.37 8,172,188 -0.42(-1.69%)
Aug 18, 2022 23.95 24.81 23.95 24.79 6,490,769 +0.96(+4.04%)
Aug 17, 2022 23.62 23.95 23.54 23.83 3,255,168 -0.05(-0.20%)
Aug 16, 2022 23.87 24.10 23.80 23.88 3,934,609 -0.11(-0.48%)
Aug 15, 2022 23.63 24.01 23.60 23.99 3,627,381 +0.28(+1.17%)
Aug 12, 2022 23.46 23.82 23.26 23.71 4,329,797 +0.51(+2.22%)
Aug 11, 2022 23.39 23.50 23.15 23.20 4,596,362 -0.08(-0.33%)
Aug 10, 2022 23.06 23.29 22.85 23.28 4,438,578 +0.56(+2.48%)
Aug 09, 2022 22.79 22.95 22.62 22.71 3,942,237 -0.03(-0.13%)
Aug 08, 2022 23.30 23.44 22.67 22.74 6,317,680 -0.33(-1.45%)
Aug 05, 2022 22.59 23.28 22.25 23.08 8,977,540 +1.16(+5.30%)
Aug 04, 2022 21.48 22.10 21.35 21.91 5,759,117 +0.43(+2.00%)
Aug 03, 2022 21.43 21.51 21.02 21.48 3,293,748 +0.30(+1.44%)
Aug 02, 2022 21.28 21.59 21.17 21.18 5,070,346 -0.12(-0.58%)
Aug 01, 2022 21.10 21.32 20.93 21.30 3,984,494 +0.13(+0.63%)
Jul 29, 2022 21.06 21.29 21.04 21.17 5,068,554 +0.09(+0.44%)
Jul 28, 2022 21.03 21.14 20.05 21.08 9,562,584 +1.83(+9.48%)
Jul 27, 2022 19.18 19.34 18.99 19.25 4,807,665 +0.20(+1.04%)
Jul 26, 2022 18.94 19.19 18.91 19.05 3,236,093 +0.13(+0.70%)
Jul 25, 2022 18.68 18.93 18.33 18.92 5,007,315 +0.26(+1.37%)
Jul 22, 2022 18.96 19.18 18.36 18.66 5,625,551 -0.17(-0.90%)
Jul 21, 2022 18.87 19.04 18.70 18.83 5,025,762 -0.07(-0.35%)
Jul 20, 2022 19.39 19.49 18.87 18.90 7,927,342 -0.61(-3.10%)
Jul 19, 2022 19.46 19.59 19.32 19.51 6,567,295 +0.32(+1.68%)
Jul 18, 2022 19.50 19.66 19.14 19.18 3,899,377 -0.07(-0.34%)
Jul 15, 2022 19.20 19.38 17.88 19.25 6,697,136 -0.16(-0.83%)
Jul 14, 2022 19.41 19.47 18.98 19.41 5,258,312 -0.37(-1.87%)
Jul 13, 2022 19.59 20.08 19.33 19.78 4,014,982 -0.15(-0.76%)
Jul 12, 2022 19.93 20.28 19.78 19.93 2,939,961 -0.22(-1.08%)
Jul 11, 2022 20.21 20.33 20.04 20.15 3,961,145 -0.19(-0.93%)
Jul 08, 2022 20.16 20.47 20.04 20.34 5,126,326 +0.09(+0.42%)
Jul 07, 2022 20.08 20.45 20.00 20.25 5,376,882 +0.35(+1.76%)
Jul 06, 2022 20.14 20.44 19.80 19.90 4,729,293 -0.13(-0.66%)
Jul 05, 2022 20.02 20.07 19.49 20.04 5,121,305 -0.28(-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.