Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 26.33 27.25 26.07 26.97 44,078,748 +1.20(+4.66%)
Sep 30, 2022 26.30 26.57 25.74 25.77 43,820,968 -0.61(-2.31%)
Sep 29, 2022 26.78 26.78 26.18 26.38 41,817,516 -0.75(-2.76%)
Sep 28, 2022 26.86 27.28 26.60 27.13 40,424,080 +0.24(+0.89%)
Sep 27, 2022 27.40 27.59 26.62 26.89 44,286,808 -0.08(-0.30%)
Sep 26, 2022 27.56 27.70 26.86 26.97 44,776,100 -0.55(-2.00%)
Sep 23, 2022 27.90 27.90 27.19 27.52 43,491,072 -0.55(-1.96%)
Sep 22, 2022 28.40 28.50 28.04 28.07 36,060,848 -0.40(-1.40%)
Sep 21, 2022 29.15 29.59 28.46 28.47 40,004,168 -0.49(-1.69%)
Sep 20, 2022 29.07 29.16 28.71 28.96 31,121,184 -0.48(-1.63%)
Sep 19, 2022 29.02 29.50 28.90 29.44 33,139,000 +0.20(+0.68%)
Sep 16, 2022 28.70 29.32 28.42 29.24 72,810,320 +0.40(+1.39%)
Sep 15, 2022 29.15 29.41 28.71 28.84 39,882,724 -0.34(-1.17%)
Sep 14, 2022 29.55 29.77 29.01 29.18 40,743,160 -0.11(-0.38%)
Sep 13, 2022 30.83 30.93 29.25 29.29 71,387,632 -2.27(-7.19%)
Sep 12, 2022 31.74 31.86 31.10 31.56 38,291,400 +0.10(+0.32%)
Sep 09, 2022 31.19 31.50 31.07 31.46 34,101,256 +0.71(+2.31%)
Sep 08, 2022 30.37 30.85 29.91 30.75 37,350,492 +0.10(+0.33%)
Sep 07, 2022 30.42 30.79 30.05 30.65 37,322,616 +0.29(+0.96%)
Sep 06, 2022 31.39 31.39 30.33 30.36 46,967,680 -0.86(-2.75%)
Sep 02, 2022 32.21 32.38 31.06 31.22 34,915,996 -0.54(-1.70%)
Sep 01, 2022 31.57 31.82 31.13 31.76 36,430,608 -0.14(-0.44%)
Aug 31, 2022 32.38 32.38 31.77 31.90 43,919,260 -0.36(-1.12%)
Aug 30, 2022 33.04 33.07 32.15 32.26 40,152,760 -0.68(-2.06%)
Aug 29, 2022 33.22 33.41 32.81 32.94 32,950,222 -0.42(-1.26%)
Aug 26, 2022 34.95 35.02 33.35 33.36 44,851,692 -1.53(-4.39%)
Aug 25, 2022 33.87 34.93 33.82 34.89 29,789,420 +1.03(+3.04%)
Aug 24, 2022 33.97 33.99 33.60 33.86 25,089,550 -0.09(-0.27%)
Aug 23, 2022 33.98 34.39 33.91 33.95 30,671,336 +0.11(+0.33%)
Aug 22, 2022 35.00 35.06 33.73 33.84 50,985,544 -1.54(-4.35%)
Aug 19, 2022 35.80 36.02 35.19 35.38 31,425,896 -0.82(-2.27%)
Aug 18, 2022 35.68 36.33 35.57 36.20 24,585,908 +0.42(+1.17%)
Aug 17, 2022 35.81 36.08 35.27 35.78 29,169,388 -0.41(-1.13%)
Aug 16, 2022 36.16 36.58 35.70 36.19 24,994,264 -0.15(-0.41%)
Aug 15, 2022 36.10 36.43 35.71 36.34 25,395,216 +0.23(+0.64%)
Aug 12, 2022 35.80 36.14 35.67 36.11 37,675,228 +0.52(+1.46%)
Aug 11, 2022 35.64 36.29 35.48 35.59 35,563,712 +0.22(+0.62%)
Aug 10, 2022 34.99 35.40 34.59 35.37 42,215,824 +0.85(+2.46%)
Aug 09, 2022 35.22 35.30 34.40 34.52 48,180,976 -0.86(-2.43%)
Aug 08, 2022 35.36 35.96 35.20 35.38 41,571,448 -0.01(-0.03%)
Aug 05, 2022 35.35 35.69 35.18 35.39 40,241,152 -0.27(-0.76%)
Aug 04, 2022 36.01 36.05 35.36 35.66 54,055,048 -0.86(-2.35%)
Aug 03, 2022 36.09 36.59 35.26 36.52 59,497,960 +0.51(+1.42%)
Aug 02, 2022 36.59 36.66 36.00 36.01 53,875,900 -0.95(-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.