Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 25.16 25.28 24.90 25.07 4,969,762 -0.14(-0.54%)
Oct 28, 2022 24.69 25.23 24.54 25.21 5,437,187 +0.66(+2.68%)
Oct 27, 2022 24.55 24.93 24.44 24.55 3,917,414 +0.30(+1.26%)
Oct 26, 2022 24.10 24.52 23.96 24.25 3,469,301 +0.25(+1.03%)
Oct 25, 2022 23.51 24.20 23.44 24.00 4,872,122 +0.56(+2.40%)
Oct 24, 2022 23.52 23.60 23.04 23.44 2,894,579 +0.11(+0.49%)
Oct 21, 2022 22.68 23.33 22.39 23.32 4,759,101 +0.95(+4.26%)
Oct 20, 2022 22.96 23.02 22.18 22.37 3,081,958 -0.62(-2.69%)
Oct 19, 2022 22.93 23.25 22.80 22.99 3,257,016 -0.26(-1.11%)
Oct 18, 2022 23.26 23.50 23.09 23.25 3,520,259 +0.50(+2.18%)
Oct 17, 2022 22.76 23.19 22.69 22.75 4,192,809 +0.54(+2.44%)
Oct 14, 2022 23.47 23.73 22.15 22.21 4,621,170 -1.04(-4.47%)
Oct 13, 2022 22.50 23.41 22.14 23.25 5,457,718 +0.26(+1.12%)
Oct 12, 2022 23.43 23.44 22.85 22.99 4,440,409 -0.52(-2.23%)
Oct 11, 2022 23.60 23.81 23.26 23.51 5,031,869 -0.20(-0.84%)
Oct 10, 2022 23.78 24.08 23.58 23.71 4,576,283 -0.03(-0.12%)
Oct 07, 2022 24.00 24.17 23.44 23.74 4,664,348 -0.46(-1.89%)
Oct 06, 2022 24.13 24.28 23.45 24.20 7,003,396 -0.02(-0.08%)
Oct 05, 2022 23.60 24.40 23.50 24.22 5,109,175 +0.14(+0.59%)
Oct 04, 2022 22.79 24.11 22.78 24.08 8,127,845 +1.63(+7.26%)
Oct 03, 2022 21.97 22.69 21.70 22.45 6,025,907 +0.91(+4.25%)
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%)
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.