Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 23.20 23.65 22.68 23.31 1,680,439 -0.31(-1.31%)
Oct 04, 2022 22.69 23.68 22.65 23.62 1,514,654 +1.62(+7.36%)
Oct 03, 2022 22.28 22.65 21.42 22.00 1,685,562 -0.08(-0.36%)
Sep 30, 2022 22.13 22.83 22.04 22.08 1,185,920 -0.29(-1.30%)
Sep 29, 2022 22.49 22.70 22.00 22.37 1,326,704 -0.62(-2.70%)
Sep 28, 2022 22.35 23.04 22.08 22.99 1,461,963 +0.70(+3.14%)
Sep 27, 2022 22.30 22.76 21.99 22.29 1,198,287 +0.45(+2.06%)
Sep 26, 2022 22.02 22.70 21.81 21.84 2,270,993 -0.22(-1.00%)
Sep 23, 2022 22.05 22.53 21.58 22.06 1,871,822 -0.40(-1.78%)
Sep 22, 2022 23.67 23.83 22.29 22.46 2,000,203 -1.07(-4.55%)
Sep 21, 2022 24.62 24.63 22.91 23.53 2,551,072 -1.09(-4.43%)
Sep 20, 2022 24.31 25.09 24.25 24.62 1,233,152 +0.30(+1.23%)
Sep 19, 2022 23.83 24.46 23.78 24.32 1,373,136 -0.07(-0.29%)
Sep 16, 2022 25.35 25.45 24.27 24.39 2,754,744 -1.47(-5.68%)
Sep 15, 2022 25.50 26.86 25.50 25.86 1,515,428 +0.04(+0.15%)
Sep 14, 2022 25.35 25.83 24.90 25.82 1,561,179 +0.57(+2.26%)
Sep 13, 2022 24.92 25.55 24.68 25.25 1,999,341 -0.41(-1.60%)
Sep 12, 2022 25.59 25.91 25.46 25.66 1,638,511 +0.40(+1.58%)
Sep 09, 2022 24.84 25.30 24.73 25.26 1,594,051 +0.74(+3.02%)
Sep 08, 2022 24.04 24.64 23.80 24.52 1,434,175 +0.44(+1.83%)
Sep 07, 2022 23.36 24.14 23.36 24.08 1,422,324 +0.61(+2.60%)
Sep 06, 2022 23.50 23.70 22.82 23.47 1,375,350 +0.07(+0.30%)
Sep 02, 2022 23.76 24.01 23.21 23.40 1,180,684 -0.11(-0.47%)
Sep 01, 2022 23.62 23.62 22.64 23.51 1,611,018 -0.29(-1.22%)
Aug 31, 2022 24.20 24.36 23.73 23.80 1,483,530 +0.11(+0.46%)
Aug 30, 2022 24.69 24.95 23.64 23.69 1,936,856 -0.89(-3.62%)
Aug 29, 2022 24.63 24.99 24.41 24.58 1,453,037 -0.46(-1.84%)
Aug 26, 2022 25.71 25.95 24.91 25.04 1,371,039 -0.57(-2.23%)
Aug 25, 2022 25.61 26.03 25.44 25.61 1,128,261 +0.45(+1.79%)
Aug 24, 2022 25.00 25.39 24.90 25.16 1,336,537 +0.02(+0.08%)
Aug 23, 2022 25.57 25.74 25.11 25.14 1,620,249 -0.18(-0.71%)
Aug 22, 2022 25.75 25.86 25.20 25.32 1,576,941 -1.04(-3.95%)
Aug 19, 2022 26.62 26.75 26.20 26.36 1,277,891 -0.79(-2.91%)
Aug 18, 2022 27.30 27.35 26.60 27.15 1,455,956 -0.17(-0.62%)
Aug 17, 2022 27.44 27.66 27.06 27.32 1,655,010 -0.68(-2.43%)
Aug 16, 2022 27.13 28.05 26.94 28.00 1,766,608 +0.74(+2.71%)
Aug 15, 2022 26.98 27.43 26.71 27.26 1,579,318 -0.08(-0.29%)
Aug 12, 2022 26.40 27.47 26.26 27.34 2,019,732 +1.29(+4.95%)
Aug 11, 2022 26.46 26.92 25.93 26.05 2,356,844 -0.02(-0.08%)
Aug 10, 2022 25.58 26.34 25.58 26.07 2,823,228 +1.12(+4.49%)
Aug 09, 2022 24.65 25.11 24.61 24.95 2,682,504 +0.11(+0.44%)
Aug 08, 2022 24.45 25.39 24.14 24.84 3,449,625 +0.98(+4.11%)
Aug 05, 2022 20.75 24.32 20.74 23.86 7,891,469 +3.80(+18.94%)
Aug 04, 2022 20.13 20.51 20.03 20.06 2,252,765 -0.11(-0.55%)
Aug 03, 2022 19.57 20.27 19.51 20.17 1,636,084 +0.74(+3.81%)
Aug 02, 2022 18.64 19.67 18.61 19.43 1,840,179 +0.51(+2.70%)
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.