Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 24.78 25.13 24.67 24.93 748,273 -0.03(-0.12%)
Oct 05, 2022 24.81 25.08 24.61 24.96 1,467,376 -0.30(-1.19%)
Oct 04, 2022 24.88 25.27 24.84 25.26 1,209,345 +0.77(+3.14%)
Oct 03, 2022 24.10 24.64 23.91 24.49 1,171,556 +0.65(+2.73%)
Sep 30, 2022 24.19 24.54 23.78 23.84 1,575,998 -0.35(-1.45%)
Sep 29, 2022 24.72 24.72 23.70 24.19 1,760,956 -1.00(-3.97%)
Sep 28, 2022 24.86 25.31 24.75 25.19 1,195,833 +0.32(+1.29%)
Sep 27, 2022 25.00 25.19 24.65 24.87 879,944 +0.17(+0.69%)
Sep 26, 2022 24.63 24.95 24.45 24.70 836,471 +0.13(+0.53%)
Sep 23, 2022 24.77 24.96 24.20 24.57 1,174,381 -0.56(-2.23%)
Sep 22, 2022 25.52 25.60 24.93 25.13 870,914 -0.32(-1.26%)
Sep 21, 2022 26.02 26.14 25.44 25.45 814,039 -0.56(-2.15%)
Sep 20, 2022 26.43 26.55 25.96 26.01 1,134,736 -0.63(-2.36%)
Sep 19, 2022 26.02 26.64 26.00 26.64 965,913 +0.46(+1.76%)
Sep 16, 2022 26.29 26.61 26.01 26.18 1,816,487 -0.11(-0.42%)
Sep 15, 2022 26.62 27.08 26.16 26.29 1,107,719 -0.54(-2.01%)
Sep 14, 2022 26.80 26.85 26.30 26.83 1,009,951 +0.02(+0.07%)
Sep 13, 2022 27.10 27.29 26.79 26.81 759,708 -0.98(-3.53%)
Sep 12, 2022 27.58 27.93 27.55 27.79 671,085 +0.45(+1.65%)
Sep 09, 2022 26.97 27.38 26.88 27.34 520,090 +0.44(+1.64%)
Sep 08, 2022 27.00 27.00 26.00 26.90 814,295 -0.04(-0.15%)
Sep 07, 2022 26.51 26.97 26.43 26.94 914,083 +0.46(+1.74%)
Sep 06, 2022 26.88 26.94 26.26 26.48 838,963 -0.30(-1.12%)
Sep 02, 2022 27.28 27.41 26.64 26.78 777,462 -0.27(-1.00%)
Sep 01, 2022 27.08 27.09 26.56 27.05 651,844 -0.24(-0.88%)
Aug 31, 2022 27.53 27.60 27.18 27.29 701,834 -0.08(-0.29%)
Aug 30, 2022 27.78 27.89 27.21 27.37 775,195 -0.38(-1.37%)
Aug 29, 2022 27.39 28.05 27.30 27.75 539,177 +0.13(+0.47%)
Aug 26, 2022 28.63 28.71 27.61 27.62 574,281 -0.91(-3.19%)
Aug 25, 2022 28.04 28.76 27.92 28.53 498,061 +0.58(+2.08%)
Aug 24, 2022 27.77 28.09 27.70 27.95 633,918 +0.19(+0.68%)
Aug 23, 2022 27.86 28.01 27.76 27.76 1,038,196 -0.04(-0.14%)
Aug 22, 2022 28.57 28.59 27.71 27.80 878,489 -1.14(-3.94%)
Aug 19, 2022 29.16 29.27 28.82 28.94 1,729,201 -0.40(-1.36%)
Aug 18, 2022 28.83 29.41 28.79 29.34 802,500 +0.56(+1.95%)
Aug 17, 2022 28.82 29.06 28.41 28.78 886,502 -0.36(-1.24%)
Aug 16, 2022 28.89 29.27 28.75 29.14 867,284 +0.18(+0.62%)
Aug 15, 2022 28.70 29.08 28.35 28.96 964,606 +0.06(+0.21%)
Aug 12, 2022 28.67 28.91 28.38 28.90 856,013 +0.36(+1.26%)
Aug 11, 2022 28.09 28.59 27.77 28.54 1,208,126 +0.51(+1.82%)
Aug 10, 2022 27.73 28.43 27.71 28.03 1,372,931 +0.80(+2.94%)
Aug 09, 2022 27.61 27.77 27.18 27.23 1,656,906 -0.53(-1.91%)
Aug 08, 2022 27.43 28.03 27.37 27.76 755,056 +0.37(+1.35%)
Aug 05, 2022 27.37 27.67 27.11 27.39 922,159 -0.28(-1.01%)
Aug 04, 2022 28.11 28.27 27.62 27.67 1,228,602 -0.58(-2.05%)
Aug 03, 2022 28.02 28.43 27.71 28.25 1,205,538 +0.37(+1.33%)
Aug 02, 2022 28.27 28.32 27.79 27.88 1,623,133 -0.49(-1.73%)
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.