Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 28.80 28.94 28.19 28.67 1,157,265 -0.59(-2.01%)
Oct 28, 2022 28.56 29.33 28.15 29.25 944,544 +0.61(+2.12%)
Oct 27, 2022 28.70 29.58 28.47 28.65 1,660,855 +0.07(+0.24%)
Oct 26, 2022 28.96 29.38 28.57 28.58 1,360,391 -0.41(-1.41%)
Oct 25, 2022 27.58 29.34 27.56 28.98 1,546,588 +1.57(+5.73%)
Oct 24, 2022 27.38 27.79 27.07 27.41 1,565,722 +0.22(+0.80%)
Oct 21, 2022 26.03 27.40 25.81 27.19 2,551,586 +0.86(+3.25%)
Oct 20, 2022 26.68 27.10 26.18 26.34 1,519,080 -0.16(-0.60%)
Oct 19, 2022 27.29 27.40 26.13 26.50 2,055,622 -1.26(-4.55%)
Oct 18, 2022 27.75 28.12 27.32 27.76 2,820,058 +0.71(+2.61%)
Oct 17, 2022 27.08 27.62 26.92 27.06 1,891,936 +0.65(+2.45%)
Oct 14, 2022 27.52 27.75 26.24 26.41 1,873,472 -0.93(-3.42%)
Oct 13, 2022 26.59 27.66 25.78 27.34 2,001,272 -0.05(-0.18%)
Oct 12, 2022 27.83 27.98 27.29 27.39 1,717,381 -0.58(-2.06%)
Oct 11, 2022 27.55 28.65 27.30 27.97 1,887,701 +0.38(+1.37%)
Oct 10, 2022 27.75 27.90 27.22 27.59 938,740 -0.01(-0.04%)
Oct 07, 2022 27.97 28.16 27.23 27.60 1,335,362 -0.91(-3.18%)
Oct 06, 2022 27.98 28.62 27.91 28.51 1,364,557 +0.29(+1.02%)
Oct 05, 2022 28.03 28.28 27.68 28.22 1,924,036 -0.40(-1.39%)
Oct 04, 2022 27.74 28.66 27.71 28.62 2,740,954 +1.45(+5.35%)
Oct 03, 2022 26.29 27.36 26.03 27.16 2,277,187 +1.38(+5.36%)
Sep 30, 2022 25.75 26.19 25.42 25.78 1,747,052 -0.07(-0.27%)
Sep 29, 2022 26.20 26.25 25.51 25.85 2,538,224 -0.99(-3.71%)
Sep 28, 2022 25.74 27.06 25.56 26.85 2,387,283 +1.47(+5.80%)
Sep 27, 2022 26.20 26.35 25.17 25.37 2,046,400 -0.50(-1.92%)
Sep 26, 2022 26.87 27.15 25.85 25.87 1,824,162 -1.18(-4.38%)
Sep 23, 2022 26.26 27.07 26.13 27.06 3,175,282 +0.60(+2.26%)
Sep 22, 2022 27.07 27.34 26.36 26.46 5,337,447 -1.41(-5.07%)
Sep 21, 2022 28.72 29.24 27.76 27.87 2,126,235 -0.64(-2.23%)
Sep 20, 2022 28.55 28.77 28.08 28.51 2,083,425 -0.61(-2.08%)
Sep 19, 2022 28.76 29.26 28.48 29.11 2,915,452 +0.90(+3.17%)
Sep 16, 2022 27.55 28.38 27.40 28.22 2,804,045 +0.65(+2.34%)
Sep 15, 2022 27.57 28.27 27.32 27.57 2,239,637 -0.01(-0.04%)
Sep 14, 2022 27.77 27.92 27.17 27.58 1,812,616 -0.06(-0.22%)
Sep 13, 2022 28.69 28.69 27.52 27.64 1,878,489 -2.09(-7.03%)
Sep 12, 2022 29.68 30.33 29.61 29.73 1,488,227 +0.36(+1.22%)
Sep 09, 2022 28.78 29.51 28.59 29.37 1,113,416 +0.88(+3.07%)
Sep 08, 2022 28.01 28.52 27.62 28.50 1,014,679 +0.19(+0.67%)
Sep 07, 2022 27.58 28.36 27.47 28.31 959,259 +0.72(+2.60%)
Sep 06, 2022 28.05 28.14 27.23 27.59 1,484,996 -0.49(-1.74%)
Sep 02, 2022 28.57 28.74 27.90 28.08 1,194,176 -0.02(-0.07%)
Sep 01, 2022 28.14 28.28 27.59 28.10 1,256,162 -0.40(-1.40%)
Aug 31, 2022 29.14 29.22 28.34 28.50 1,453,936 -0.64(-2.19%)
Aug 30, 2022 29.83 29.83 28.91 29.13 1,082,766 -0.34(-1.15%)
Aug 29, 2022 29.16 29.87 29.01 29.47 1,133,971 +0.09(+0.30%)
Aug 26, 2022 30.90 31.01 29.20 29.38 1,172,175 -1.50(-4.86%)
Aug 25, 2022 29.50 30.96 29.50 30.88 1,154,695 +0.79(+2.61%)
Aug 24, 2022 29.13 30.79 28.97 30.10 1,676,349 +0.50(+1.68%)
Aug 23, 2022 29.72 30.29 29.56 29.60 990,261 -0.09(-0.30%)
Aug 22, 2022 29.99 30.20 29.61 29.69 1,192,272 -0.79(-2.58%)
Aug 19, 2022 31.54 31.54 30.45 30.48 1,444,567 -1.40(-4.40%)
Aug 18, 2022 31.97 32.02 31.55 31.88 1,127,157 -0.03(-0.09%)
Aug 17, 2022 32.46 32.49 31.79 31.91 1,120,402 -1.00(-3.05%)
Aug 16, 2022 32.58 33.36 32.06 32.91 1,178,895 +0.10(+0.30%)
Aug 15, 2022 33.19 33.34 32.58 32.81 857,738 -0.47(-1.40%)
Aug 12, 2022 33.04 33.30 32.54 33.28 800,612 +0.51(+1.55%)
Aug 11, 2022 32.65 33.50 32.58 32.77 1,616,723 +0.41(+1.26%)
Aug 10, 2022 32.09 33.11 32.08 32.37 1,418,234 +1.13(+3.63%)
Aug 09, 2022 31.87 32.10 31.03 31.23 1,514,149 -0.91(-2.82%)
Aug 08, 2022 31.68 32.47 31.68 32.14 1,249,859 +0.61(+1.92%)
Aug 05, 2022 30.74 31.71 30.53 31.53 916,704 +0.01(+0.03%)
Aug 04, 2022 30.86 32.04 30.76 31.52 1,171,307 +0.58(+1.86%)
Aug 03, 2022 30.75 31.13 30.07 30.94 1,164,284 +0.37(+1.20%)
Aug 02, 2022 31.98 32.11 30.54 30.58 998,527 -1.78(-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.