Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 26.43 27.51 26.17 27.31 2,265,053 +1.39(+5.36%)
Sep 30, 2022 25.89 26.33 25.56 25.92 1,737,743 -0.07(-0.27%)
Sep 29, 2022 26.34 26.39 25.65 25.99 2,524,699 -1.00(-3.71%)
Sep 28, 2022 25.88 27.20 25.70 26.99 2,374,563 +1.48(+5.80%)
Sep 27, 2022 26.34 26.49 25.30 25.51 2,035,496 -0.50(-1.92%)
Sep 26, 2022 27.01 27.30 25.99 26.01 1,814,442 -1.19(-4.37%)
Sep 23, 2022 26.40 27.22 26.27 27.20 3,158,363 +0.60(+2.26%)
Sep 22, 2022 27.21 27.48 26.50 26.60 5,309,006 -1.42(-5.07%)
Sep 21, 2022 28.87 29.40 27.91 28.02 2,114,906 -0.64(-2.23%)
Sep 20, 2022 28.70 28.92 28.23 28.66 2,072,324 -0.61(-2.08%)
Sep 19, 2022 28.91 29.42 28.64 29.27 2,899,917 +0.90(+3.17%)
Sep 16, 2022 27.70 28.53 27.55 28.37 2,789,104 +0.65(+2.34%)
Sep 15, 2022 27.72 28.42 27.46 27.72 2,227,703 -0.01(-0.04%)
Sep 14, 2022 27.92 28.07 27.32 27.73 1,802,958 -0.06(-0.22%)
Sep 13, 2022 28.84 28.84 27.67 27.79 1,868,480 -2.10(-7.03%)
Sep 12, 2022 29.84 30.49 29.77 29.89 1,480,297 +0.36(+1.22%)
Sep 09, 2022 28.93 29.67 28.74 29.53 1,107,483 +0.88(+3.07%)
Sep 08, 2022 28.16 28.67 27.77 28.65 1,009,273 +0.19(+0.67%)
Sep 07, 2022 27.73 28.51 27.61 28.46 954,148 +0.72(+2.60%)
Sep 06, 2022 28.20 28.29 27.38 27.74 1,477,083 -0.49(-1.74%)
Sep 02, 2022 28.72 28.89 28.05 28.23 1,187,813 -0.02(-0.07%)
Sep 01, 2022 28.29 28.43 27.74 28.25 1,249,469 -0.40(-1.40%)
Aug 31, 2022 29.30 29.38 28.50 28.65 1,446,189 -0.64(-2.19%)
Aug 30, 2022 29.99 29.99 29.07 29.29 1,076,997 -0.34(-1.15%)
Aug 29, 2022 29.32 30.03 29.17 29.63 1,127,929 +0.09(+0.30%)
Aug 26, 2022 31.07 31.18 29.36 29.54 1,165,929 -1.51(-4.86%)
Aug 25, 2022 29.66 31.13 29.66 31.05 1,148,543 +0.79(+2.61%)
Aug 24, 2022 29.29 30.95 29.13 30.26 1,667,417 +0.50(+1.68%)
Aug 23, 2022 29.88 30.45 29.71 29.76 984,985 -0.09(-0.30%)
Aug 22, 2022 30.15 30.36 29.77 29.85 1,185,919 -0.79(-2.58%)
Aug 19, 2022 31.71 31.71 30.61 30.64 1,436,870 -1.41(-4.40%)
Aug 18, 2022 32.14 32.19 31.72 32.05 1,121,151 -0.03(-0.09%)
Aug 17, 2022 32.63 32.66 31.96 32.08 1,114,432 -1.01(-3.05%)
Aug 16, 2022 32.75 33.53 32.23 33.09 1,172,614 +0.10(+0.30%)
Aug 15, 2022 33.37 33.52 32.76 32.99 853,168 -0.47(-1.40%)
Aug 12, 2022 33.22 33.48 32.71 33.46 796,346 +0.51(+1.55%)
Aug 11, 2022 32.82 33.67 32.75 32.95 1,608,109 +0.41(+1.26%)
Aug 10, 2022 32.26 33.29 32.25 32.54 1,410,677 +1.14(+3.63%)
Aug 09, 2022 32.04 32.27 31.20 31.40 1,506,081 -0.91(-2.82%)
Aug 08, 2022 31.85 32.64 31.85 32.31 1,243,199 +0.61(+1.92%)
Aug 05, 2022 30.90 31.88 30.69 31.70 911,820 +0.01(+0.03%)
Aug 04, 2022 31.03 32.21 30.92 31.69 1,165,066 +0.58(+1.86%)
Aug 03, 2022 30.91 31.30 30.23 31.11 1,158,080 +0.22(+0.71%)
Aug 02, 2022 32.31 32.44 30.85 30.89 988,384 -1.80(-5.51%)
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.