Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 24.76 25.74 24.72 25.41 799,088 +0.37(+1.46%)
Oct 28, 2022 25.48 25.61 24.64 25.04 1,151,625 -1.27(-4.82%)
Oct 27, 2022 26.71 26.87 25.79 26.31 796,422 -0.55(-2.06%)
Oct 26, 2022 27.11 27.38 26.63 26.87 1,017,976 -1.15(-4.12%)
Oct 25, 2022 26.30 28.10 26.30 28.02 1,170,259 +1.82(+6.95%)
Oct 24, 2022 25.61 26.50 25.05 26.20 1,147,399 +1.17(+4.68%)
Oct 21, 2022 24.94 25.15 24.61 25.03 242,745 +0.28(+1.12%)
Oct 20, 2022 24.92 25.30 24.50 24.75 344,991 -0.04(-0.16%)
Oct 19, 2022 24.96 25.21 24.65 24.79 294,327 -0.80(-3.11%)
Oct 18, 2022 26.09 26.25 25.02 25.59 459,647 -0.11(-0.44%)
Oct 17, 2022 25.46 25.93 25.34 25.70 489,544 +1.10(+4.46%)
Oct 14, 2022 24.80 24.96 24.49 24.61 295,563 -0.28(-1.14%)
Oct 13, 2022 23.91 25.13 23.71 24.89 490,857 +0.68(+2.82%)
Oct 12, 2022 23.87 24.38 23.53 24.21 269,280 +0.57(+2.41%)
Oct 11, 2022 23.80 24.03 23.15 23.64 651,031 -0.42(-1.76%)
Oct 10, 2022 24.51 24.70 24.00 24.06 322,401 -0.51(-2.08%)
Oct 07, 2022 24.32 25.15 24.22 24.57 643,559 +0.26(+1.07%)
Oct 06, 2022 24.50 25.08 24.22 24.31 489,785 -0.44(-1.77%)
Oct 05, 2022 24.64 25.20 24.11 24.75 720,711 -0.89(-3.46%)
Oct 04, 2022 25.87 26.04 25.16 25.64 860,496 -0.44(-1.68%)
Oct 03, 2022 26.26 26.48 25.59 26.08 556,761 +0.33(+1.26%)
Sep 30, 2022 25.49 26.50 25.48 25.75 773,086 -0.20(-0.78%)
Sep 29, 2022 26.10 26.26 24.89 25.96 1,141,278 -0.76(-2.86%)
Sep 28, 2022 24.78 27.14 24.72 26.72 1,629,441 +2.04(+8.27%)
Sep 27, 2022 23.99 24.79 23.73 24.68 678,891 +1.36(+5.82%)
Sep 26, 2022 23.05 24.00 23.01 23.32 871,065 +0.20(+0.88%)
Sep 23, 2022 24.53 24.54 22.87 23.12 1,377,596 -2.25(-8.88%)
Sep 22, 2022 25.87 26.34 25.26 25.37 392,922 -0.72(-2.74%)
Sep 21, 2022 26.83 26.83 26.07 26.09 607,051 -0.61(-2.28%)
Sep 20, 2022 27.06 27.15 26.43 26.70 468,939 -0.41(-1.53%)
Sep 19, 2022 24.77 27.42 24.61 27.11 1,507,270 +0.98(+3.77%)
Sep 16, 2022 26.41 26.60 25.74 26.13 1,323,818 -1.83(-6.54%)
Sep 15, 2022 27.93 28.26 27.49 27.96 582,080 -0.70(-2.44%)
Sep 14, 2022 27.52 28.68 27.48 28.65 967,182 +1.71(+6.34%)
Sep 13, 2022 26.79 27.20 26.69 26.95 456,713 -0.29(-1.07%)
Sep 12, 2022 27.21 27.42 26.84 27.24 542,744 +0.13(+0.48%)
Sep 09, 2022 26.83 27.17 26.69 27.11 481,749 +1.41(+5.51%)
Sep 08, 2022 25.15 25.77 25.06 25.70 418,900 +0.24(+0.93%)
Sep 07, 2022 25.21 25.65 24.73 25.46 796,560 -0.78(-2.97%)
Sep 06, 2022 26.32 26.53 25.97 26.24 686,411 -0.08(-0.30%)
Sep 02, 2022 26.17 26.58 25.76 26.32 587,995 +0.56(+2.19%)
Sep 01, 2022 25.97 26.18 25.54 25.75 544,840 -0.13(-0.51%)
Aug 31, 2022 25.68 26.52 25.26 25.89 697,316 -0.75(-2.82%)
Aug 30, 2022 27.40 27.40 26.46 26.64 668,343 -0.91(-3.30%)
Aug 29, 2022 26.95 27.75 26.71 27.55 710,781 +0.38(+1.41%)
Aug 26, 2022 27.21 27.34 26.72 27.16 726,821 -0.67(-2.42%)
Aug 25, 2022 27.44 27.84 27.15 27.84 905,816 -0.16(-0.56%)
Aug 24, 2022 27.39 28.96 27.39 27.99 1,435,016 +1.64(+6.24%)
Aug 23, 2022 27.30 27.73 26.13 26.35 1,303,455 -1.28(-4.65%)
Aug 22, 2022 27.17 27.91 27.05 27.63 553,826 +0.22(+0.80%)
Aug 19, 2022 27.34 27.97 27.06 27.41 468,402 -0.73(-2.59%)
Aug 18, 2022 27.87 28.25 27.71 28.14 543,099 +0.43(+1.55%)
Aug 17, 2022 27.25 27.95 27.08 27.71 470,869 -0.14(-0.51%)
Aug 16, 2022 26.96 28.43 26.89 27.85 612,124 +0.90(+3.34%)
Aug 15, 2022 27.09 27.11 25.90 26.95 568,399 -0.64(-2.33%)
Aug 12, 2022 27.16 27.64 26.33 27.59 406,180 +0.37(+1.35%)
Aug 11, 2022 26.76 27.52 26.72 27.23 607,889 +0.74(+2.81%)
Aug 10, 2022 26.15 26.62 25.74 26.48 518,027 +0.72(+2.80%)
Aug 09, 2022 25.29 25.86 25.00 25.76 495,374 +0.96(+3.88%)
Aug 08, 2022 24.27 25.01 24.26 24.80 339,249 +0.67(+2.76%)
Aug 05, 2022 23.17 24.35 23.16 24.13 238,469 +0.38(+1.61%)
Aug 04, 2022 24.38 24.60 22.83 23.75 902,198 -1.65(-6.50%)
Aug 03, 2022 25.13 25.65 24.86 25.40 493,854 +0.48(+1.92%)
Aug 02, 2022 24.82 25.32 24.48 24.92 218,549 +0.06(+0.25%)
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.