Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 25.20 25.65 25.20 25.65 785 -0.18(-0.70%)
Aug 30, 2022 24.85 26.18 24.85 25.83 1,010 +1.19(+4.83%)
Aug 29, 2022 24.55 25.84 24.50 24.64 963 -0.04(-0.16%)
Aug 26, 2022 25.20 25.38 24.50 24.68 539 -0.62(-2.44%)
Aug 25, 2022 23.80 25.55 23.76 25.29 1,486 +1.50(+6.31%)
Aug 24, 2022 26.25 26.42 22.75 23.79 14,078 -2.62(-9.94%)
Aug 23, 2022 26.66 26.66 25.90 26.42 7,071 -0.05(-0.17%)
Aug 22, 2022 26.32 26.46 25.90 26.46 2,753 +0.03(+0.12%)
Aug 19, 2022 26.25 26.89 26.25 26.43 2,456 +0.24(+0.92%)
Aug 18, 2022 24.85 27.09 24.85 26.19 3,290 +0.64(+2.51%)
Aug 17, 2022 24.15 27.09 24.15 25.55 5,903 +0.69(+2.79%)
Aug 16, 2022 29.06 29.40 22.14 24.86 34,686 -3.84(-13.39%)
Aug 15, 2022 28.85 29.40 28.00 28.70 8,101 +2.45(+9.33%)
Aug 12, 2022 29.05 29.75 25.83 26.25 43,345 -1.40(-5.06%)
Aug 11, 2022 27.30 28.70 26.60 27.65 4,482 +0.35(+1.27%)
Aug 10, 2022 26.95 28.05 26.32 27.30 3,299 +0.35(+1.31%)
Aug 09, 2022 29.05 29.05 24.50 26.95 11,246 -2.45(-8.33%)
Aug 08, 2022 29.75 30.10 29.40 29.40 37,280 -9.98(-25.33%)
Aug 05, 2022 41.65 41.65 39.38 39.38 23,715 -1.23(-3.02%)
Aug 04, 2022 40.95 40.79 39.90 40.60 82 +1.40(+3.57%)
Aug 03, 2022 41.30 41.30 39.02 39.20 697 -1.05(-2.61%)
Aug 02, 2022 38.15 41.97 38.15 40.25 218 -2.10(-4.95%)
Aug 01, 2022 44.80 44.80 40.25 42.35 122 -0.35(-0.83%)
Jul 29, 2022 42.35 43.01 42.00 42.70 67 +0.35(+0.83%)
Jul 28, 2022 43.05 43.27 42.35 42.35 152 -0.64(-1.50%)
Jul 27, 2022 42.35 43.40 42.35 42.99 49 +0.64(+1.52%)
Jul 26, 2022 42.00 42.35 42.00 42.35 110 +0.35(+0.83%)
Jul 25, 2022 43.40 43.40 38.78 42.00 284 +1.75(+4.35%)
Jul 22, 2022 38.15 40.25 37.80 40.25 528 +3.15(+8.49%)
Jul 21, 2022 36.75 37.80 36.75 37.10 42 +0.35(+0.95%)
Jul 20, 2022 36.14 38.50 36.14 36.75 262 +0.70(+1.94%)
Jul 19, 2022 34.65 36.75 34.65 36.05 156 +1.02(+2.92%)
Jul 18, 2022 35.00 36.75 35.00 35.03 92 +0.32(+0.92%)
Jul 15, 2022 35.35 36.05 34.12 34.71 84 +1.11(+3.30%)
Jul 14, 2022 33.95 35.00 33.36 33.60 72 -1.40(-4.00%)
Jul 13, 2022 34.65 35.70 34.65 35.00 160 -1.05(-2.91%)
Jul 12, 2022 33.95 36.05 33.95 36.05 204 +1.43(+4.12%)
Jul 11, 2022 36.05 36.05 34.62 34.62 68 -1.43(-3.96%)
Jul 08, 2022 33.60 36.40 33.60 36.05 134 +1.43(+4.15%)
Jul 07, 2022 31.15 35.35 31.15 34.62 540 +1.72(+5.21%)
Jul 06, 2022 33.25 33.25 32.90 32.90 2,060 -2.10(-6.00%)
Jul 05, 2022 37.80 38.50 35.00 35.00 721 -0.35(-0.99%)
Jul 01, 2022 38.85 38.85 35.00 35.35 143 +0.00(+0.00%)
Jun 30, 2022 35.00 37.80 35.00 35.35 340 -1.05(-2.88%)
Jun 29, 2022 38.15 38.15 34.15 36.40 259 -1.40(-3.70%)
Jun 28, 2022 37.45 38.50 37.10 37.80 272 +2.45(+6.93%)
Jun 27, 2022 38.15 39.90 34.43 35.35 1,394 +5.43(+18.13%)
Jun 24, 2022 35.00 37.80 29.93 29.93 1,155 -5.07(-14.50%)
Jun 23, 2022 35.35 36.40 35.00 35.00 66 -0.35(-0.99%)
Jun 22, 2022 35.00 38.50 35.00 35.35 368 -2.10(-5.61%)
Jun 21, 2022 35.00 38.50 35.00 37.45 274 +2.10(+5.94%)
Jun 17, 2022 38.85 38.85 35.35 35.35 326 +0.35(+1.00%)
Jun 16, 2022 41.30 41.30 35.00 35.00 321 -1.05(-2.91%)
Jun 15, 2022 35.70 37.10 35.00 36.05 325 +0.70(+1.98%)
Jun 14, 2022 37.45 37.80 32.90 35.35 465 -2.45(-6.48%)
Jun 13, 2022 42.35 45.85 37.10 37.80 806 -5.95(-13.60%)
Jun 10, 2022 45.50 47.25 43.53 43.75 464 -3.50(-7.41%)
Jun 09, 2022 45.50 48.65 45.50 47.25 533 +1.75(+3.85%)
Jun 08, 2022 45.50 45.50 44.10 45.50 186 -1.05(-2.26%)
Jun 07, 2022 46.90 48.65 46.20 46.55 363 -1.05(-2.21%)
Jun 06, 2022 46.20 48.65 46.20 47.60 453 +0.00(+0.00%)
Jun 03, 2022 47.60 49.00 46.55 47.60 343 +1.75(+3.82%)
Jun 02, 2022 48.30 48.30 45.45 45.85 87 -2.45(-5.07%)
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.