Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 19.14 20.21 19.14 20.17 9,216,583 +0.95(+4.94%)
Oct 28, 2022 20.17 20.17 17.91 19.22 18,644,744 -1.32(-6.43%)
Oct 27, 2022 20.73 20.99 20.45 20.54 7,476,679 -0.22(-1.06%)
Oct 26, 2022 20.56 21.16 20.40 20.76 5,154,351 +0.23(+1.12%)
Oct 25, 2022 19.97 20.63 19.85 20.53 8,205,738 +0.59(+2.96%)
Oct 24, 2022 19.81 19.99 19.47 19.94 4,389,732 +0.31(+1.58%)
Oct 21, 2022 19.74 19.91 19.39 19.63 7,915,407 -0.05(-0.25%)
Oct 20, 2022 20.00 20.26 19.48 19.68 6,904,369 -0.46(-2.28%)
Oct 19, 2022 20.18 20.27 19.86 20.14 6,333,359 -0.47(-2.28%)
Oct 18, 2022 20.78 21.11 20.52 20.61 7,280,225 +0.35(+1.73%)
Oct 17, 2022 19.86 20.38 19.76 20.26 4,094,841 +0.68(+3.47%)
Oct 14, 2022 20.07 20.28 19.55 19.58 4,343,514 -0.27(-1.36%)
Oct 13, 2022 18.93 20.05 18.82 19.85 5,380,696 +0.43(+2.21%)
Oct 12, 2022 19.94 20.02 19.39 19.42 6,667,515 -0.45(-2.26%)
Oct 11, 2022 19.79 20.11 19.52 19.87 7,198,073 +0.01(+0.05%)
Oct 10, 2022 20.16 20.16 19.70 19.86 7,669,036 -0.26(-1.29%)
Oct 07, 2022 20.82 20.87 19.92 20.12 6,900,812 -0.97(-4.60%)
Oct 06, 2022 21.14 21.39 20.91 21.09 7,578,417 -0.20(-0.94%)
Oct 05, 2022 20.80 21.51 20.67 21.29 9,322,942 +0.50(+2.41%)
Oct 04, 2022 20.53 20.93 20.46 20.79 6,678,178 +0.58(+2.87%)
Oct 03, 2022 19.83 20.39 19.54 20.21 10,891,160 +0.61(+3.11%)
Sep 30, 2022 20.24 20.25 19.59 19.60 6,862,505 -0.60(-2.97%)
Sep 29, 2022 20.04 20.31 19.81 20.20 10,331,657 -0.13(-0.64%)
Sep 28, 2022 20.10 20.63 20.08 20.33 9,076,755 +0.32(+1.60%)
Sep 27, 2022 20.74 20.74 19.86 20.01 5,717,666 -0.47(-2.29%)
Sep 26, 2022 20.49 20.88 20.32 20.48 7,212,965 -0.12(-0.58%)
Sep 23, 2022 20.73 20.87 20.34 20.60 4,048,899 -0.35(-1.67%)
Sep 22, 2022 21.15 21.29 20.78 20.95 6,388,575 -0.33(-1.55%)
Sep 21, 2022 21.85 22.04 21.27 21.28 4,871,827 -0.49(-2.25%)
Sep 20, 2022 21.95 22.10 21.57 21.77 4,946,642 -0.48(-2.16%)
Sep 19, 2022 22.21 22.43 21.79 22.25 6,381,525 -0.23(-1.02%)
Sep 16, 2022 22.89 22.98 22.33 22.48 11,454,900 -0.70(-3.02%)
Sep 15, 2022 23.26 23.81 23.03 23.18 7,399,077 -0.28(-1.19%)
Sep 14, 2022 23.50 23.82 23.33 23.46 13,649,072 -0.27(-1.14%)
Sep 13, 2022 25.25 25.26 23.68 23.73 15,649,085 -2.31(-8.87%)
Sep 12, 2022 25.82 26.27 25.82 26.04 7,499,817 +0.21(+0.81%)
Sep 09, 2022 25.84 26.07 25.62 25.83 8,222,845 -0.04(-0.15%)
Sep 08, 2022 24.98 25.88 24.98 25.87 5,628,187 +0.70(+2.78%)
Sep 07, 2022 24.42 25.19 24.42 25.17 5,483,908 +0.71(+2.90%)
Sep 06, 2022 24.60 24.77 24.32 24.46 4,152,418 -0.04(-0.16%)
Sep 02, 2022 25.23 25.37 24.47 24.50 3,722,052 -0.43(-1.72%)
Sep 01, 2022 24.66 24.98 24.41 24.93 5,256,043 +0.02(+0.08%)
Aug 31, 2022 25.18 25.33 24.68 24.91 7,218,030 -0.07(-0.28%)
Aug 30, 2022 25.43 25.43 24.96 24.98 7,410,804 -0.24(-0.95%)
Aug 29, 2022 25.38 25.55 25.11 25.22 4,228,846 -0.33(-1.29%)
Aug 26, 2022 26.43 26.48 25.54 25.55 5,088,764 -1.01(-3.80%)
Aug 25, 2022 26.15 26.64 25.95 26.56 7,828,468 +0.55(+2.11%)
Aug 24, 2022 26.00 26.22 25.88 26.01 5,115,277 -0.03(-0.12%)
Aug 23, 2022 25.97 26.10 25.53 26.04 6,428,204 -0.12(-0.46%)
Aug 22, 2022 26.40 26.43 26.09 26.16 5,607,103 -0.39(-1.47%)
Aug 19, 2022 27.06 27.15 26.50 26.55 5,446,761 -0.55(-2.03%)
Aug 18, 2022 27.05 27.30 26.87 27.10 5,379,125 +0.10(+0.37%)
Aug 17, 2022 27.82 27.93 26.88 27.00 8,859,890 -1.18(-4.19%)
Aug 16, 2022 28.60 28.71 28.00 28.18 4,031,639 -0.63(-2.19%)
Aug 15, 2022 28.59 28.86 28.46 28.81 2,384,055 +0.25(+0.88%)
Aug 12, 2022 28.49 28.69 28.13 28.56 3,248,606 +0.03(+0.11%)
Aug 11, 2022 28.53 29.13 28.35 28.53 8,335,698 +0.03(+0.11%)
Aug 10, 2022 28.25 28.64 27.92 28.50 7,042,816 +0.64(+2.30%)
Aug 09, 2022 28.46 28.51 27.67 27.86 5,177,462 -0.48(-1.69%)
Aug 08, 2022 28.59 28.88 28.32 28.34 4,767,899 -0.21(-0.74%)
Aug 05, 2022 28.19 28.73 28.13 28.55 4,109,511 +0.00(+0.00%)
Aug 04, 2022 28.72 28.77 28.34 28.55 6,015,585 -0.12(-0.42%)
Aug 03, 2022 29.45 29.71 28.64 28.67 8,078,429 -0.58(-1.98%)
Aug 02, 2022 29.26 29.73 29.20 29.25 4,413,213 -0.24(-0.81%)
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.