Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 25.46 26.06 25.02 25.96 2,330,978 +0.21(+0.80%)
Oct 28, 2022 24.33 25.91 23.91 25.75 1,890,721 +0.64(+2.54%)
Oct 27, 2022 25.01 25.35 24.85 25.11 1,459,464 +0.50(+2.03%)
Oct 26, 2022 24.73 25.09 24.57 24.61 826,469 -0.07(-0.28%)
Oct 25, 2022 24.16 24.78 24.16 24.68 740,630 +0.46(+1.90%)
Oct 24, 2022 23.94 24.33 23.75 24.22 1,023,341 +0.40(+1.69%)
Oct 21, 2022 23.48 23.90 23.38 23.82 946,694 +0.44(+1.89%)
Oct 20, 2022 23.90 24.16 23.28 23.38 922,150 -0.40(-1.69%)
Oct 19, 2022 24.11 24.31 23.65 23.78 1,021,066 -0.48(-1.98%)
Oct 18, 2022 24.55 24.74 24.03 24.26 932,641 +0.26(+1.10%)
Oct 17, 2022 23.72 24.15 23.68 24.00 1,533,485 +0.68(+2.90%)
Oct 14, 2022 23.77 23.87 23.20 23.32 1,060,591 -0.32(-1.37%)
Oct 13, 2022 23.01 23.85 22.81 23.64 980,289 +0.15(+0.63%)
Oct 12, 2022 23.81 23.88 23.49 23.50 798,436 -0.28(-1.19%)
Oct 11, 2022 23.53 24.19 23.40 23.78 1,204,879 +0.12(+0.50%)
Oct 10, 2022 23.78 23.82 23.44 23.66 723,599 -0.07(-0.29%)
Oct 07, 2022 24.26 24.30 23.66 23.73 818,751 -0.70(-2.85%)
Oct 06, 2022 24.28 24.62 24.17 24.43 763,635 +0.09(+0.36%)
Oct 05, 2022 24.19 24.46 24.00 24.34 1,504,736 -0.29(-1.19%)
Oct 04, 2022 24.26 24.64 24.22 24.63 1,240,135 +0.75(+3.14%)
Oct 03, 2022 23.50 24.03 23.32 23.88 1,201,384 +0.63(+2.73%)
Sep 30, 2022 23.59 23.93 23.19 23.25 1,616,124 -0.34(-1.45%)
Sep 29, 2022 24.11 24.11 23.11 23.59 1,805,791 -0.98(-3.97%)
Sep 28, 2022 24.24 24.68 24.13 24.56 1,226,279 +0.31(+1.29%)
Sep 27, 2022 24.38 24.56 24.04 24.25 902,348 +0.17(+0.69%)
Sep 26, 2022 24.02 24.34 23.84 24.09 857,768 +0.13(+0.53%)
Sep 23, 2022 24.16 24.34 23.60 23.96 1,204,281 -0.55(-2.23%)
Sep 22, 2022 24.89 24.96 24.31 24.51 893,088 -0.31(-1.26%)
Sep 21, 2022 25.37 25.49 24.81 24.82 834,765 -0.55(-2.15%)
Sep 20, 2022 25.77 25.89 25.32 25.36 1,163,627 -0.61(-2.37%)
Sep 19, 2022 25.37 25.98 25.36 25.98 990,505 +0.45(+1.76%)
Sep 16, 2022 25.64 25.95 25.36 25.53 1,862,736 -0.11(-0.42%)
Sep 15, 2022 25.96 26.41 25.52 25.64 1,135,922 -0.53(-2.01%)
Sep 14, 2022 26.13 26.18 25.65 26.16 1,035,665 +0.02(+0.07%)
Sep 13, 2022 26.43 26.61 26.12 26.14 779,050 -0.96(-3.53%)
Sep 12, 2022 26.90 27.24 26.87 27.10 688,171 +0.44(+1.65%)
Sep 09, 2022 26.30 26.70 26.21 26.66 533,331 +0.43(+1.64%)
Sep 08, 2022 26.33 26.33 25.35 26.23 835,027 -0.04(-0.15%)
Sep 07, 2022 25.85 26.30 25.77 26.27 937,356 +0.45(+1.74%)
Sep 06, 2022 26.21 26.27 25.61 25.82 860,323 -0.29(-1.12%)
Sep 02, 2022 26.60 26.72 25.98 26.12 797,256 -0.26(-1.00%)
Sep 01, 2022 26.41 26.42 25.90 26.38 668,440 -0.23(-0.88%)
Aug 31, 2022 26.85 26.91 26.51 26.61 719,703 -0.08(-0.29%)
Aug 30, 2022 27.09 27.20 26.53 26.69 794,932 -0.37(-1.37%)
Aug 29, 2022 26.71 27.35 26.62 27.06 552,904 +0.13(+0.47%)
Aug 26, 2022 27.92 28.00 26.92 26.93 588,902 -0.89(-3.19%)
Aug 25, 2022 27.34 28.05 27.22 27.82 510,742 +0.57(+2.08%)
Aug 24, 2022 27.08 27.39 27.01 27.26 650,058 +0.19(+0.68%)
Aug 23, 2022 27.17 27.31 27.07 27.07 1,064,629 -0.04(-0.14%)
Aug 22, 2022 27.86 27.88 27.02 27.11 900,856 -1.11(-3.94%)
Aug 19, 2022 28.44 28.55 28.10 28.22 1,773,227 -0.39(-1.36%)
Aug 18, 2022 28.11 28.68 28.08 28.61 822,932 +0.55(+1.95%)
Aug 17, 2022 28.10 28.34 27.70 28.07 909,073 -0.35(-1.24%)
Aug 16, 2022 28.17 28.54 28.04 28.42 889,365 +0.18(+0.62%)
Aug 15, 2022 27.99 28.36 27.65 28.24 989,165 +0.06(+0.21%)
Aug 12, 2022 27.96 28.19 27.68 28.18 877,807 +0.35(+1.26%)
Aug 11, 2022 27.39 27.88 27.08 27.83 1,238,885 +0.50(+1.82%)
Aug 10, 2022 27.04 27.72 27.02 27.33 1,407,887 +0.78(+2.94%)
Aug 09, 2022 26.92 27.08 26.51 26.55 1,699,092 -0.52(-1.91%)
Aug 08, 2022 26.75 27.33 26.69 27.07 774,280 +0.36(+1.35%)
Aug 05, 2022 26.69 26.98 26.44 26.71 945,637 -0.27(-1.01%)
Aug 04, 2022 27.41 27.57 26.93 26.98 1,259,883 -0.57(-2.05%)
Aug 03, 2022 27.32 27.72 27.02 27.55 1,236,232 +0.36(+1.33%)
Aug 02, 2022 27.57 27.62 27.10 27.19 1,664,459 -0.48(-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.