Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.46 28.40 26.40 27.64 2,476 +0.04(+0.14%)
Sep 29, 2022 27.30 28.40 27.00 27.60 1,320 +0.60(+2.21%)
Sep 28, 2022 29.10 29.10 26.10 27.00 2,196 +0.90(+3.46%)
Sep 27, 2022 25.80 29.18 25.20 26.10 3,664 +2.10(+8.75%)
Sep 26, 2022 22.20 25.27 21.51 24.00 5,928 +1.39(+6.16%)
Sep 23, 2022 23.10 23.34 22.50 22.61 957 -0.49(-2.13%)
Sep 22, 2022 24.30 24.30 22.50 23.10 1,188 -0.60(-2.53%)
Sep 21, 2022 23.40 24.42 23.28 23.70 2,308 -0.30(-1.24%)
Sep 20, 2022 25.20 25.11 23.85 24.00 1,911 -1.15(-4.57%)
Sep 19, 2022 25.50 26.14 24.66 25.15 2,753 -0.70(-2.72%)
Sep 16, 2022 27.30 27.60 25.54 25.85 2,225 -1.30(-4.79%)
Sep 15, 2022 26.70 27.27 26.70 27.15 960 -0.46(-1.65%)
Sep 14, 2022 27.60 29.40 27.00 27.60 1,428 +0.14(+0.52%)
Sep 13, 2022 27.72 28.50 27.04 27.46 619 -0.29(-1.06%)
Sep 12, 2022 28.50 28.56 27.04 27.75 1,181 +0.36(+1.31%)
Sep 09, 2022 29.55 29.55 27.38 27.39 821 -0.55(-1.99%)
Sep 08, 2022 29.70 29.70 27.60 27.95 1,953 -0.25(-0.89%)
Sep 07, 2022 29.94 30.30 28.02 28.20 1,033 -1.74(-5.81%)
Sep 06, 2022 30.30 30.60 28.50 29.94 1,459 -0.36(-1.19%)
Sep 02, 2022 30.30 30.90 30.00 30.30 656 -0.30(-0.98%)
Sep 01, 2022 32.40 32.40 30.30 30.60 1,174 -0.30(-0.97%)
Aug 31, 2022 31.50 31.50 30.30 30.90 888 +0.00(+0.00%)
Aug 30, 2022 33.00 33.00 30.60 30.90 1,932 -2.10(-6.36%)
Aug 29, 2022 32.10 33.60 31.80 33.00 2,163 +1.20(+3.77%)
Aug 26, 2022 31.20 32.40 31.20 31.80 1,932 +0.90(+2.90%)
Aug 25, 2022 30.90 33.30 30.90 30.90 1,602 +0.30(+0.99%)
Aug 24, 2022 32.10 32.10 29.70 30.60 1,845 +0.00(+0.00%)
Aug 23, 2022 29.48 31.20 29.36 30.60 3,018 +1.12(+3.82%)
Aug 22, 2022 30.30 31.20 28.50 29.48 2,781 -1.72(-5.53%)
Aug 19, 2022 30.60 32.03 30.60 31.20 1,995 -0.30(-0.95%)
Aug 18, 2022 32.10 33.00 30.90 31.50 2,586 -0.90(-2.78%)
Aug 17, 2022 31.80 32.70 31.80 32.40 3,268 +0.90(+2.86%)
Aug 16, 2022 36.00 36.00 31.09 31.50 7,429 -4.50(-12.50%)
Aug 15, 2022 35.10 36.00 35.10 36.00 2,487 +0.90(+2.56%)
Aug 12, 2022 34.80 35.95 34.80 35.10 1,966 -0.90(-2.50%)
Aug 11, 2022 34.20 36.00 33.90 36.00 6,019 +1.95(+5.73%)
Aug 10, 2022 35.10 35.10 32.40 34.05 1,949 +0.75(+2.25%)
Aug 09, 2022 33.60 35.10 32.22 33.30 2,394 +0.60(+1.83%)
Aug 08, 2022 33.90 35.40 32.70 32.70 4,096 +1.20(+3.81%)
Aug 05, 2022 30.00 32.10 29.55 31.50 4,560 +1.65(+5.52%)
Aug 04, 2022 30.00 30.90 29.25 29.85 3,726 -0.15(-0.49%)
Aug 03, 2022 29.70 30.90 29.13 30.00 5,130 +0.90(+3.09%)
Aug 02, 2022 28.50 29.55 28.50 29.10 1,039 +0.09(+0.31%)
Aug 01, 2022 29.40 30.00 28.80 29.01 1,380 -0.47(-1.59%)
Jul 29, 2022 30.60 30.60 28.65 29.48 1,827 +0.38(+1.30%)
Jul 28, 2022 29.85 29.85 28.92 29.10 1,175 -0.30(-1.02%)
Jul 27, 2022 29.10 30.30 27.60 29.40 1,596 +0.75(+2.62%)
Jul 26, 2022 30.30 30.90 28.50 28.65 1,460 -1.65(-5.45%)
Jul 25, 2022 30.90 30.90 30.00 30.30 467 +0.15(+0.50%)
Jul 22, 2022 32.10 32.10 30.00 30.15 2,205 -1.65(-5.19%)
Jul 21, 2022 33.30 33.30 31.50 31.80 788 -0.60(-1.85%)
Jul 20, 2022 32.70 33.33 31.80 32.40 2,026 +0.30(+0.93%)
Jul 19, 2022 31.20 33.30 31.20 32.10 3,428 +1.20(+3.88%)
Jul 18, 2022 29.40 31.50 29.40 30.90 2,382 +1.80(+6.17%)
Jul 15, 2022 30.00 31.20 28.15 29.10 2,752 -0.46(-1.54%)
Jul 14, 2022 29.40 30.00 29.25 29.56 1,367 +0.16(+0.53%)
Jul 13, 2022 30.60 31.32 29.40 29.40 1,965 -1.50(-4.84%)
Jul 12, 2022 30.60 31.20 30.00 30.90 2,059 +0.00(+0.00%)
Jul 11, 2022 29.40 31.80 29.18 30.90 3,687 +0.00(+0.00%)
Jul 08, 2022 30.90 32.70 29.10 30.90 6,586 +0.00(+0.00%)
Jul 07, 2022 28.50 31.20 28.20 30.90 3,798 +3.00(+10.75%)
Jul 06, 2022 28.20 29.91 27.60 27.90 2,579 -0.73(-2.54%)
Jul 05, 2022 27.90 29.25 27.90 28.63 1,579 +0.43(+1.52%)
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.