Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 17.20 17.48 16.89 17.04 746,921 -0.24(-1.39%)
Sep 29, 2022 17.52 17.52 16.33 17.28 1,124,147 -0.14(-0.80%)
Sep 28, 2022 17.46 17.63 17.18 17.42 665,036 -0.05(-0.29%)
Sep 27, 2022 17.27 17.80 17.02 17.47 984,624 +0.47(+2.76%)
Sep 26, 2022 17.96 18.40 16.94 17.00 735,720 -1.09(-6.03%)
Sep 23, 2022 18.06 18.30 17.56 18.09 857,748 -0.47(-2.53%)
Sep 22, 2022 19.30 19.44 18.32 18.56 760,837 -0.63(-3.28%)
Sep 21, 2022 20.02 20.11 19.13 19.19 742,898 -0.67(-3.37%)
Sep 20, 2022 20.45 20.78 19.61 19.86 770,370 -1.27(-6.01%)
Sep 19, 2022 19.79 21.39 19.79 21.13 1,463,315 +0.91(+4.50%)
Sep 16, 2022 20.82 20.83 19.80 20.22 3,424,987 -1.02(-4.80%)
Sep 15, 2022 23.24 23.94 20.97 21.24 3,925,901 -4.24(-16.64%)
Sep 14, 2022 26.05 26.10 24.83 25.48 942,121 -0.82(-3.12%)
Sep 13, 2022 26.55 27.43 26.03 26.30 539,861 -1.26(-4.57%)
Sep 12, 2022 26.90 28.22 26.90 27.56 879,450 +0.92(+3.45%)
Sep 09, 2022 26.42 26.87 26.23 26.64 545,711 +0.62(+2.38%)
Sep 08, 2022 25.07 26.47 24.81 26.02 848,771 +0.74(+2.93%)
Sep 07, 2022 24.87 25.35 24.57 25.28 736,862 +0.09(+0.36%)
Sep 06, 2022 25.33 25.38 24.69 25.19 684,268 +0.07(+0.28%)
Sep 02, 2022 25.42 26.09 24.91 25.12 663,444 +0.08(+0.32%)
Sep 01, 2022 24.78 25.11 24.16 25.04 870,877 -0.17(-0.67%)
Aug 31, 2022 25.33 25.78 24.80 25.21 780,098 -0.20(-0.79%)
Aug 30, 2022 25.76 26.23 24.85 25.41 645,905 -0.35(-1.36%)
Aug 29, 2022 26.11 26.49 25.74 25.76 443,082 -0.64(-2.42%)
Aug 26, 2022 27.60 27.82 26.21 26.40 500,248 -1.00(-3.65%)
Aug 25, 2022 27.16 27.78 26.85 27.40 542,683 +0.43(+1.59%)
Aug 24, 2022 26.29 26.99 26.13 26.97 492,673 +0.42(+1.58%)
Aug 23, 2022 26.32 27.01 26.32 26.55 615,964 +0.41(+1.57%)
Aug 22, 2022 26.80 26.89 26.02 26.14 573,873 -1.08(-3.97%)
Aug 19, 2022 28.48 28.48 27.09 27.22 432,720 -1.44(-5.02%)
Aug 18, 2022 27.40 28.83 27.25 28.66 769,533 +1.32(+4.83%)
Aug 17, 2022 27.29 27.51 26.90 27.34 498,048 -0.48(-1.73%)
Aug 16, 2022 28.40 28.45 27.81 27.82 494,219 -0.51(-1.80%)
Aug 15, 2022 27.41 28.35 27.20 28.33 641,819 +0.35(+1.25%)
Aug 12, 2022 27.37 28.34 27.15 27.98 1,105,813 +0.78(+2.87%)
Aug 11, 2022 28.46 28.81 27.17 27.20 721,742 -1.02(-3.61%)
Aug 10, 2022 28.00 28.68 27.84 28.22 1,020,027 +0.87(+3.18%)
Aug 09, 2022 28.23 28.36 26.92 27.35 887,946 -0.92(-3.25%)
Aug 08, 2022 28.28 29.32 27.83 28.27 1,401,643 -0.27(-0.95%)
Aug 05, 2022 27.16 28.82 26.65 28.54 1,047,807 +0.89(+3.22%)
Aug 04, 2022 29.49 29.49 27.65 27.65 1,309,098 -1.57(-5.37%)
Aug 03, 2022 28.47 30.21 28.13 29.22 1,566,125 +1.16(+4.13%)
Aug 02, 2022 29.93 30.00 26.87 28.06 1,664,447 -2.36(-7.76%)
Aug 01, 2022 29.85 30.68 29.52 30.42 1,185,060 +0.21(+0.70%)
Jul 29, 2022 29.83 30.45 29.54 30.21 1,808,699 +0.63(+2.13%)
Jul 28, 2022 29.90 30.29 29.28 29.58 962,494 +0.03(+0.10%)
Jul 27, 2022 29.50 30.25 29.15 29.55 947,848 +0.34(+1.16%)
Jul 26, 2022 28.92 29.34 28.84 29.21 633,343 +0.06(+0.21%)
Jul 25, 2022 29.22 29.30 28.76 29.15 556,705 +0.40(+1.39%)
Jul 22, 2022 29.01 29.05 28.22 28.75 553,913 -0.10(-0.35%)
Jul 21, 2022 28.06 28.87 27.80 28.85 583,962 +0.37(+1.30%)
Jul 20, 2022 28.00 28.49 27.64 28.48 774,341 +0.24(+0.85%)
Jul 19, 2022 28.50 28.85 27.42 28.24 1,202,264 -0.16(-0.56%)
Jul 18, 2022 28.89 29.63 28.32 28.40 740,917 +0.02(+0.07%)
Jul 15, 2022 28.65 28.65 27.86 28.38 611,618 +0.36(+1.28%)
Jul 14, 2022 27.27 28.19 27.20 28.02 354,070 -0.17(-0.60%)
Jul 13, 2022 28.21 28.52 27.91 28.19 880,353 -0.28(-0.98%)
Jul 12, 2022 27.22 29.63 27.22 28.47 949,978 +0.95(+3.45%)
Jul 11, 2022 27.58 27.93 27.26 27.52 609,354 -0.50(-1.78%)
Jul 08, 2022 28.10 28.42 27.23 28.02 561,705 -0.28(-0.99%)
Jul 07, 2022 28.51 29.29 28.10 28.30 1,025,910 +0.28(+1.00%)
Jul 06, 2022 27.79 28.14 26.84 28.02 677,455 +0.23(+0.83%)
Jul 05, 2022 27.22 27.84 26.59 27.79 983,541 -0.53(-1.87%)
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.