Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 25.89 26.36 25.61 25.66 2,902,642 -0.29(-1.12%)
Sep 29, 2022 25.76 25.96 25.50 25.95 2,072,481 -0.35(-1.33%)
Sep 28, 2022 25.87 26.40 25.78 26.30 2,657,678 +0.83(+3.26%)
Sep 27, 2022 25.70 25.91 25.28 25.47 2,609,862 +0.09(+0.35%)
Sep 26, 2022 25.34 25.74 25.20 25.38 3,022,827 -0.38(-1.48%)
Sep 23, 2022 25.82 25.84 25.46 25.76 1,967,366 -0.36(-1.38%)
Sep 22, 2022 26.37 26.48 26.01 26.12 1,662,337 -0.42(-1.58%)
Sep 21, 2022 26.95 27.20 26.53 26.54 1,745,313 -0.29(-1.08%)
Sep 20, 2022 26.82 26.96 26.66 26.83 1,429,597 -0.56(-2.04%)
Sep 19, 2022 26.64 27.41 26.61 27.39 1,959,560 +0.26(+0.96%)
Sep 16, 2022 27.37 27.46 26.95 27.13 1,873,823 -0.75(-2.69%)
Sep 15, 2022 28.06 28.29 27.82 27.88 1,355,138 -0.09(-0.32%)
Sep 14, 2022 27.77 28.10 27.63 27.97 1,738,996 -0.18(-0.64%)
Sep 13, 2022 28.63 28.80 28.11 28.15 2,116,852 -0.94(-3.23%)
Sep 12, 2022 29.17 29.37 29.06 29.09 1,979,735 +0.57(+2.00%)
Sep 09, 2022 28.41 28.70 28.41 28.52 1,857,765 +0.59(+2.11%)
Sep 08, 2022 27.41 27.93 27.34 27.93 1,459,906 +0.17(+0.61%)
Sep 07, 2022 27.27 27.82 27.18 27.76 1,484,773 +0.44(+1.61%)
Sep 06, 2022 27.51 27.64 27.20 27.32 1,997,796 -0.01(-0.04%)
Sep 02, 2022 27.59 28.00 27.23 27.33 2,146,334 +0.08(+0.29%)
Sep 01, 2022 27.14 27.25 26.83 27.25 2,169,294 -0.32(-1.16%)
Aug 31, 2022 27.83 27.95 27.56 27.57 1,806,026 -0.40(-1.43%)
Aug 30, 2022 28.58 28.61 27.92 27.97 1,446,046 -0.36(-1.27%)
Aug 29, 2022 28.19 28.50 28.16 28.33 1,232,819 +0.16(+0.57%)
Aug 26, 2022 29.06 29.06 28.15 28.17 1,953,426 -0.90(-3.10%)
Aug 25, 2022 28.64 29.07 28.61 29.07 1,080,500 +0.58(+2.04%)
Aug 24, 2022 28.49 28.70 28.44 28.49 1,119,252 -0.05(-0.18%)
Aug 23, 2022 28.42 28.85 28.40 28.54 1,268,617 +0.10(+0.35%)
Aug 22, 2022 28.79 28.81 28.39 28.44 1,591,095 -1.28(-4.31%)
Aug 19, 2022 30.05 30.07 29.68 29.72 957,080 -0.58(-1.91%)
Aug 18, 2022 30.31 30.40 30.20 30.30 1,027,083 +0.27(+0.90%)
Aug 17, 2022 30.05 30.19 29.86 30.03 985,556 -0.58(-1.89%)
Aug 16, 2022 30.36 30.70 30.36 30.61 1,073,621 +0.02(+0.07%)
Aug 15, 2022 30.52 30.64 30.39 30.59 1,016,630 -0.16(-0.52%)
Aug 12, 2022 30.39 30.76 30.34 30.75 1,289,671 +0.24(+0.79%)
Aug 11, 2022 30.68 30.77 30.47 30.51 1,343,963 +0.02(+0.07%)
Aug 10, 2022 30.29 30.52 30.14 30.49 1,124,947 +1.21(+4.13%)
Aug 09, 2022 29.40 29.50 29.25 29.28 1,410,097 -0.43(-1.45%)
Aug 08, 2022 29.90 30.09 29.61 29.71 1,332,284 +0.02(+0.07%)
Aug 05, 2022 29.44 29.71 29.34 29.69 1,148,587 -0.43(-1.43%)
Aug 04, 2022 30.01 30.20 29.94 30.12 1,064,917 +0.37(+1.24%)
Aug 03, 2022 29.66 29.80 29.46 29.75 1,316,944 +0.11(+0.37%)
Aug 02, 2022 29.82 29.97 29.62 29.64 1,521,054 -0.49(-1.63%)
Aug 01, 2022 30.21 30.24 29.98 30.13 1,560,767 -0.24(-0.79%)
Jul 29, 2022 29.80 30.44 29.71 30.37 2,314,428 +0.82(+2.77%)
Jul 28, 2022 29.22 29.57 29.13 29.55 2,158,662 +0.68(+2.36%)
Jul 27, 2022 28.43 28.97 28.42 28.87 1,524,381 +0.52(+1.83%)
Jul 26, 2022 28.35 28.55 28.28 28.35 1,177,700 -0.19(-0.67%)
Jul 25, 2022 28.47 28.62 28.33 28.54 1,423,062 +0.00(+0.00%)
Jul 22, 2022 28.73 28.86 28.43 28.54 1,320,998 -0.17(-0.59%)
Jul 21, 2022 28.27 28.73 28.11 28.71 1,627,302 +0.62(+2.21%)
Jul 20, 2022 28.06 28.26 27.88 28.09 2,754,235 -0.02(-0.07%)
Jul 19, 2022 27.75 28.17 27.74 28.11 1,995,721 +1.06(+3.92%)
Jul 18, 2022 27.35 27.48 26.97 27.05 1,632,428 +0.12(+0.45%)
Jul 15, 2022 26.55 26.95 26.33 26.93 1,463,294 +0.60(+2.28%)
Jul 14, 2022 26.18 26.35 25.95 26.33 1,621,228 -0.26(-0.98%)
Jul 13, 2022 26.30 26.74 26.11 26.59 2,594,220 +0.17(+0.64%)
Jul 12, 2022 26.57 26.83 26.36 26.42 2,693,882 -0.02(-0.08%)
Jul 11, 2022 26.56 26.61 26.34 26.44 1,769,291 -0.46(-1.71%)
Jul 08, 2022 26.95 27.16 26.77 26.90 1,892,079 -0.13(-0.48%)
Jul 07, 2022 26.72 27.05 26.72 27.03 1,440,874 +0.66(+2.50%)
Jul 06, 2022 26.14 26.48 26.00 26.37 2,062,088 -0.02(-0.08%)
Jul 05, 2022 25.97 26.40 25.85 26.39 2,165,897 -0.22(-0.83%)
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.