Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 26.01 26.70 25.75 25.76 130,084 -0.79(-2.98%)
Oct 05, 2022 26.40 27.24 26.26 26.55 103,723 -0.65(-2.39%)
Oct 04, 2022 26.01 27.41 26.01 27.20 113,240 +2.02(+8.02%)
Oct 03, 2022 25.40 25.46 24.70 25.18 143,819 +0.46(+1.84%)
Sep 30, 2022 24.10 25.10 24.10 24.72 122,165 -0.49(-1.95%)
Sep 29, 2022 25.53 25.53 25.00 25.21 135,146 -1.79(-6.61%)
Sep 28, 2022 25.75 27.00 26.00 27.00 48,619 +0.32(+1.20%)
Sep 27, 2022 27.20 27.86 26.60 26.68 58,290 -0.39(-1.42%)
Sep 26, 2022 26.89 27.40 26.65 27.07 109,400 +0.67(+2.52%)
Sep 23, 2022 26.26 26.70 26.06 26.40 103,255 -0.95(-3.47%)
Sep 22, 2022 27.52 27.56 27.01 27.35 54,090 +0.29(+1.07%)
Sep 21, 2022 27.50 28.61 27.06 27.06 71,864 -0.92(-3.29%)
Sep 20, 2022 28.47 28.47 27.77 27.98 57,784 -0.07(-0.25%)
Sep 19, 2022 27.09 28.35 27.06 28.05 41,116 +0.93(+3.44%)
Sep 16, 2022 27.00 27.72 26.88 27.12 55,162 -0.15(-0.56%)
Sep 15, 2022 27.65 28.02 27.27 27.27 91,874 -0.83(-2.95%)
Sep 14, 2022 27.75 28.25 27.66 28.10 53,820 -0.40(-1.40%)
Sep 13, 2022 28.84 29.15 28.50 28.50 95,354 -0.34(-1.18%)
Sep 12, 2022 28.47 29.00 28.44 28.84 55,583 +0.54(+1.91%)
Sep 09, 2022 27.93 28.94 27.87 28.30 75,247 +0.62(+2.26%)
Sep 08, 2022 27.33 28.42 27.32 27.68 152,324 -1.11(-3.86%)
Sep 07, 2022 27.36 29.00 27.35 28.79 345,610 +1.21(+4.41%)
Sep 06, 2022 27.50 27.85 27.46 27.57 259,447 +0.22(+0.80%)
Sep 02, 2022 28.24 28.24 27.16 27.35 953,823 -2.09(-7.09%)
Sep 01, 2022 29.40 30.00 29.03 29.44 275,603 -1.31(-4.27%)
Aug 31, 2022 30.86 30.98 30.51 30.75 220,481 -1.40(-4.35%)
Aug 30, 2022 32.77 34.76 31.80 32.15 390,275 -2.73(-7.84%)
Aug 29, 2022 33.85 34.88 33.85 34.88 86,232 +1.13(+3.36%)
Aug 26, 2022 33.95 35.03 33.61 33.75 91,512 -0.15(-0.44%)
Aug 25, 2022 33.94 33.98 33.22 33.90 92,686 +0.30(+0.89%)
Aug 24, 2022 33.65 33.77 32.88 33.60 107,759 -1.00(-2.89%)
Aug 23, 2022 35.12 35.62 34.10 34.60 98,200 -0.52(-1.48%)
Aug 22, 2022 34.85 35.24 34.85 35.12 57,983 +0.27(+0.77%)
Aug 19, 2022 35.95 35.95 34.80 34.85 109,319 -1.33(-3.68%)
Aug 18, 2022 36.53 36.53 35.67 36.18 33,336 -0.42(-1.16%)
Aug 17, 2022 36.71 37.50 36.32 36.60 37,833 +0.36(+1.01%)
Aug 16, 2022 36.39 36.57 34.43 36.24 122,414 -0.13(-0.36%)
Aug 15, 2022 36.90 36.90 36.00 36.37 58,549 -0.32(-0.87%)
Aug 12, 2022 36.44 36.74 36.07 36.69 56,451 +0.00(+0.00%)
Aug 11, 2022 36.48 37.15 36.47 36.69 86,912 +0.51(+1.42%)
Aug 10, 2022 36.95 36.95 35.12 36.18 128,273 -0.18(-0.50%)
Aug 09, 2022 37.00 37.02 36.30 36.36 52,955 -0.93(-2.49%)
Aug 08, 2022 36.14 37.58 36.14 37.29 73,397 +0.54(+1.47%)
Aug 05, 2022 37.74 37.74 36.51 36.75 68,698 -1.35(-3.54%)
Aug 04, 2022 38.14 38.28 37.58 38.10 74,109 +0.98(+2.64%)
Aug 03, 2022 36.41 37.23 36.41 37.12 61,730 +0.37(+1.01%)
Aug 02, 2022 36.50 36.95 36.00 36.75 73,914 -0.55(-1.48%)
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.