Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 27.67 27.76 26.69 27.05 62,539,896 -0.61(-2.20%)
Oct 28, 2022 26.80 27.80 26.51 27.66 96,376,952 +2.66(+10.66%)
Oct 27, 2022 26.12 26.25 24.86 24.99 59,067,668 -0.89(-3.45%)
Oct 26, 2022 25.87 26.45 25.68 25.89 39,052,748 -0.19(-0.73%)
Oct 25, 2022 25.86 26.22 25.69 26.08 33,809,576 +0.22(+0.85%)
Oct 24, 2022 25.45 26.15 25.23 25.86 46,067,512 +0.20(+0.78%)
Oct 21, 2022 24.59 25.74 24.54 25.66 55,791,224 +0.85(+3.41%)
Oct 20, 2022 24.88 25.64 24.68 24.81 34,927,392 +0.08(+0.31%)
Oct 19, 2022 24.49 24.98 24.44 24.74 35,603,644 +0.12(+0.50%)
Oct 18, 2022 25.44 25.65 24.30 24.61 53,712,388 -0.52(-2.08%)
Oct 17, 2022 25.03 25.45 24.90 25.14 41,403,068 +0.49(+1.97%)
Oct 14, 2022 25.17 25.34 24.51 24.65 50,646,372 -0.49(-1.93%)
Oct 13, 2022 23.52 25.53 23.40 25.14 65,652,452 +1.04(+4.30%)
Oct 12, 2022 23.83 24.28 23.46 24.10 41,648,948 +0.28(+1.16%)
Oct 11, 2022 23.80 24.24 23.49 23.82 50,579,820 -0.15(-0.63%)
Oct 10, 2022 24.68 24.73 23.87 23.98 45,601,356 -0.49(-2.02%)
Oct 07, 2022 24.90 25.00 24.41 24.47 60,136,492 -1.39(-5.37%)
Oct 06, 2022 26.11 26.41 25.69 25.86 35,675,400 -0.44(-1.66%)
Oct 05, 2022 26.03 26.49 25.58 26.30 31,641,934 -0.06(-0.22%)
Oct 04, 2022 26.09 26.44 25.77 26.35 44,583,104 +0.69(+2.71%)
Oct 03, 2022 25.05 25.93 24.80 25.66 46,329,052 +1.14(+4.66%)
Sep 30, 2022 25.02 25.28 24.49 24.52 46,058,112 -0.58(-2.31%)
Sep 29, 2022 25.48 25.48 24.91 25.10 43,952,380 -0.71(-2.76%)
Sep 28, 2022 25.56 25.95 25.31 25.81 42,487,804 +0.23(+0.89%)
Sep 27, 2022 26.07 26.25 25.33 25.58 46,547,732 -0.08(-0.30%)
Sep 26, 2022 26.22 26.35 25.56 25.66 47,062,004 -0.52(-2.00%)
Sep 23, 2022 26.54 26.54 25.87 26.18 45,711,372 -0.52(-1.96%)
Sep 22, 2022 27.02 27.12 26.68 26.71 37,901,824 -0.38(-1.40%)
Sep 21, 2022 27.73 28.15 27.08 27.09 42,046,456 -0.47(-1.69%)
Sep 20, 2022 27.66 27.75 27.32 27.55 32,709,980 -0.46(-1.63%)
Sep 19, 2022 27.61 28.07 27.50 28.01 34,830,808 +0.19(+0.68%)
Sep 16, 2022 27.31 27.90 27.04 27.82 76,527,424 +0.38(+1.39%)
Sep 15, 2022 27.73 27.98 27.32 27.44 41,918,812 -0.32(-1.17%)
Sep 14, 2022 28.11 28.32 27.60 27.76 42,823,176 -0.10(-0.38%)
Sep 13, 2022 29.33 29.43 27.83 27.87 75,032,104 -2.16(-7.19%)
Sep 12, 2022 30.20 30.31 29.59 30.03 40,246,248 +0.10(+0.32%)
Sep 09, 2022 29.68 29.97 29.57 29.93 35,842,188 +0.68(+2.31%)
Sep 08, 2022 28.89 29.35 28.46 29.26 39,257,304 +0.10(+0.33%)
Sep 07, 2022 28.94 29.29 28.59 29.16 39,228,004 +0.28(+0.96%)
Sep 06, 2022 29.87 29.87 28.86 28.89 49,365,468 -0.82(-2.75%)
Sep 02, 2022 30.65 30.80 29.55 29.70 36,698,524 -0.51(-1.70%)
Sep 01, 2022 30.04 30.28 29.62 30.22 38,290,460 -0.13(-0.44%)
Aug 31, 2022 30.81 30.81 30.23 30.35 46,161,420 -0.34(-1.12%)
Aug 30, 2022 31.44 31.46 30.59 30.69 42,202,844 -0.65(-2.06%)
Aug 29, 2022 31.61 31.79 31.22 31.34 34,632,392 -0.40(-1.26%)
Aug 26, 2022 33.25 33.32 31.73 31.74 47,141,456 -1.46(-4.39%)
Aug 25, 2022 32.22 33.23 32.18 33.20 31,310,226 +0.98(+3.04%)
Aug 24, 2022 32.32 32.34 31.97 32.22 26,370,420 -0.09(-0.27%)
Aug 23, 2022 32.33 32.72 32.26 32.30 32,237,166 +0.10(+0.33%)
Aug 22, 2022 33.30 33.36 32.09 32.20 53,588,452 -1.47(-4.35%)
Aug 19, 2022 34.06 34.28 33.48 33.66 33,030,248 -0.78(-2.27%)
Aug 18, 2022 33.95 34.57 33.84 34.44 25,841,064 +0.40(+1.17%)
Aug 17, 2022 34.07 34.32 33.56 34.04 30,658,540 -0.39(-1.13%)
Aug 16, 2022 34.40 34.80 33.97 34.43 26,270,268 -0.14(-0.41%)
Aug 15, 2022 34.35 34.66 33.98 34.57 26,691,690 +0.22(+0.64%)
Aug 12, 2022 34.06 34.38 33.94 34.36 39,598,620 +0.49(+1.46%)
Aug 11, 2022 33.91 34.53 33.76 33.86 37,379,308 +0.21(+0.62%)
Aug 10, 2022 33.29 33.68 32.91 33.65 44,371,028 +0.81(+2.46%)
Aug 09, 2022 33.51 33.59 32.73 32.84 50,640,704 -0.82(-2.43%)
Aug 08, 2022 33.64 34.21 33.49 33.66 43,693,900 -0.01(-0.03%)
Aug 05, 2022 33.63 33.96 33.47 33.67 42,295,540 -0.26(-0.76%)
Aug 04, 2022 34.26 34.35 33.64 33.93 56,814,720 -0.47(-1.37%)
Aug 03, 2022 33.99 34.46 33.21 34.40 63,166,760 +0.48(+1.42%)
Aug 02, 2022 34.46 34.53 33.91 33.92 57,198,032 -0.89(-2.57%)
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.