Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 24.50 24.94 24.39 24.74 882,354 +0.49(+2.02%)
Sep 26, 2022 24.29 24.63 24.00 24.25 749,284 -0.18(-0.74%)
Sep 23, 2022 24.64 24.86 24.13 24.43 893,403 -0.56(-2.24%)
Sep 22, 2022 25.38 25.43 24.75 24.99 732,395 -0.39(-1.54%)
Sep 21, 2022 25.79 26.07 25.38 25.38 874,811 -0.25(-0.98%)
Sep 20, 2022 25.96 26.07 25.35 25.63 799,701 -0.55(-2.10%)
Sep 19, 2022 25.95 26.25 25.81 26.18 811,428 -0.12(-0.46%)
Sep 16, 2022 26.51 26.55 25.61 26.30 3,086,503 -0.48(-1.79%)
Sep 15, 2022 26.69 26.99 26.42 26.78 982,578 -0.15(-0.56%)
Sep 14, 2022 27.04 27.23 26.62 26.93 1,009,706 -0.07(-0.26%)
Sep 13, 2022 27.36 27.58 26.91 27.00 1,016,359 -1.00(-3.57%)
Sep 12, 2022 27.38 28.00 27.27 28.00 1,105,503 +0.86(+3.17%)
Sep 09, 2022 26.85 27.29 26.66 27.14 1,202,813 +0.55(+2.07%)
Sep 08, 2022 26.06 26.70 25.94 26.59 1,132,608 +0.40(+1.53%)
Sep 07, 2022 25.77 26.22 25.55 26.19 1,557,824 +0.48(+1.87%)
Sep 06, 2022 25.60 25.95 25.51 25.71 1,547,334 +0.07(+0.27%)
Sep 02, 2022 25.90 26.10 25.50 25.64 1,497,154 -0.07(-0.27%)
Sep 01, 2022 25.59 25.89 25.42 25.71 1,638,313 -0.04(-0.16%)
Aug 31, 2022 26.10 26.33 25.57 25.75 2,655,208 -0.37(-1.42%)
Aug 30, 2022 26.59 26.64 25.96 26.12 1,491,661 -0.44(-1.66%)
Aug 29, 2022 26.90 27.20 26.53 26.56 1,476,009 -0.65(-2.39%)
Aug 26, 2022 28.17 28.26 27.21 27.21 2,253,244 -1.05(-3.72%)
Aug 25, 2022 29.67 29.67 27.85 28.26 2,764,180 -1.00(-3.42%)
Aug 24, 2022 29.56 29.60 29.14 29.26 1,866,983 -0.12(-0.41%)
Aug 23, 2022 29.57 29.92 29.37 29.38 1,340,908 -0.24(-0.81%)
Aug 22, 2022 30.03 30.11 29.42 29.62 1,277,516 -0.72(-2.37%)
Aug 19, 2022 30.77 30.77 29.91 30.34 1,518,081 -0.65(-2.10%)
Aug 18, 2022 30.54 31.28 30.49 30.99 2,174,849 +0.37(+1.21%)
Aug 17, 2022 30.71 31.02 30.41 30.62 1,348,150 -0.40(-1.29%)
Aug 16, 2022 30.90 31.04 30.22 31.02 1,843,304 -0.01(-0.03%)
Aug 15, 2022 30.68 31.09 30.49 31.03 1,400,706 +0.26(+0.84%)
Aug 12, 2022 30.60 30.80 30.35 30.77 690,606 +0.32(+1.05%)
Aug 11, 2022 30.90 30.99 30.43 30.45 1,105,699 -0.03(-0.10%)
Aug 10, 2022 30.55 30.72 30.29 30.48 951,010 +0.49(+1.63%)
Aug 09, 2022 30.00 30.18 29.64 29.99 935,219 -0.22(-0.73%)
Aug 08, 2022 30.05 30.50 29.97 30.21 1,074,395 +0.25(+0.83%)
Aug 05, 2022 29.80 30.16 29.44 29.96 869,746 -0.04(-0.13%)
Aug 04, 2022 29.80 30.07 29.54 30.00 956,605 +0.18(+0.60%)
Aug 03, 2022 28.86 29.84 28.78 29.82 1,116,150 +1.06(+3.69%)
Aug 02, 2022 28.78 28.98 28.64 28.76 754,932 -0.16(-0.55%)
Aug 01, 2022 28.31 29.38 28.23 28.92 1,885,583 +0.48(+1.69%)
Jul 29, 2022 28.50 28.69 28.21 28.44 635,523 +0.01(+0.04%)
Jul 28, 2022 28.00 28.49 27.68 28.43 806,115 +0.42(+1.50%)
Jul 27, 2022 27.77 28.18 27.61 28.01 877,232 +0.64(+2.34%)
Jul 26, 2022 28.08 28.08 27.11 27.37 1,073,068 -0.63(-2.25%)
Jul 25, 2022 28.24 28.24 27.73 28.00 645,502 -0.11(-0.39%)
Jul 22, 2022 28.49 28.95 27.87 28.11 1,627,290 -0.32(-1.13%)
Jul 21, 2022 27.66 28.43 27.65 28.43 1,102,124 +0.68(+2.45%)
Jul 20, 2022 27.45 28.16 27.37 27.75 1,091,763 +0.42(+1.54%)
Jul 19, 2022 27.10 27.36 26.71 27.33 854,193 +0.53(+1.98%)
Jul 18, 2022 26.79 27.42 26.73 26.80 1,213,257 +0.15(+0.56%)
Jul 15, 2022 26.73 27.30 26.43 26.65 1,707,701 +0.34(+1.29%)
Jul 14, 2022 26.31 26.55 25.52 26.31 1,350,963 -0.23(-0.87%)
Jul 13, 2022 25.67 26.66 25.45 26.54 1,664,458 +0.51(+1.96%)
Jul 12, 2022 27.35 27.50 25.83 26.03 1,220,528 -1.32(-4.83%)
Jul 11, 2022 26.77 27.87 26.28 27.35 2,007,387 +0.55(+2.05%)
Jul 08, 2022 26.53 27.09 26.37 26.80 1,076,617 -0.02(-0.07%)
Jul 07, 2022 26.20 26.94 26.20 26.82 1,148,721 +0.65(+2.48%)
Jul 06, 2022 26.23 26.47 25.82 26.17 1,250,055 -0.07(-0.27%)
Jul 05, 2022 25.50 26.26 25.25 26.24 1,030,299 +0.45(+1.74%)
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.