Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 33.31 33.51 32.85 32.93 101,509 -0.21(-0.63%)
Aug 30, 2022 33.52 33.64 32.71 33.14 63,485 -0.16(-0.49%)
Aug 29, 2022 33.51 33.70 33.27 33.31 40,161 -0.54(-1.60%)
Aug 26, 2022 34.73 34.73 33.84 33.85 62,720 -1.08(-3.08%)
Aug 25, 2022 34.77 35.02 34.69 34.92 45,484 +0.28(+0.80%)
Aug 24, 2022 34.90 34.90 34.46 34.65 33,624 -0.03(-0.08%)
Aug 23, 2022 35.16 35.30 34.52 34.68 52,914 -0.34(-0.98%)
Aug 22, 2022 35.32 35.32 34.85 35.02 63,997 -0.52(-1.47%)
Aug 19, 2022 35.88 36.05 35.41 35.54 103,130 -0.56(-1.56%)
Aug 18, 2022 35.73 36.10 35.31 36.10 72,905 +0.57(+1.61%)
Aug 17, 2022 35.64 35.65 35.30 35.53 74,643 -0.41(-1.14%)
Aug 16, 2022 35.75 36.21 35.68 35.94 45,792 -0.02(-0.05%)
Aug 15, 2022 35.30 36.10 35.09 35.96 55,280 +0.33(+0.94%)
Aug 12, 2022 35.12 35.77 34.88 35.63 47,682 +0.51(+1.46%)
Aug 11, 2022 34.68 35.37 34.68 35.11 44,250 +0.61(+1.77%)
Aug 10, 2022 34.47 34.60 34.26 34.50 33,452 +0.51(+1.51%)
Aug 09, 2022 34.31 34.31 33.45 33.99 72,135 -0.41(-1.19%)
Aug 08, 2022 33.84 34.50 33.84 34.40 48,231 +0.50(+1.46%)
Aug 05, 2022 33.52 33.91 33.44 33.90 43,720 +0.32(+0.96%)
Aug 04, 2022 34.80 34.89 33.48 33.58 92,593 -1.22(-3.50%)
Aug 03, 2022 34.72 35.34 34.25 34.80 55,567 +0.12(+0.36%)
Aug 02, 2022 35.70 35.70 34.61 34.68 48,589 -0.97(-2.72%)
Aug 01, 2022 35.41 35.89 34.88 35.65 67,325 +0.27(+0.75%)
Jul 29, 2022 35.22 35.70 35.18 35.38 46,640 +0.04(+0.11%)
Jul 28, 2022 35.18 35.44 35.00 35.34 42,022 +0.33(+0.95%)
Jul 27, 2022 34.65 35.07 34.37 35.01 81,195 +0.64(+1.86%)
Jul 26, 2022 34.04 34.70 34.04 34.37 55,053 +0.11(+0.33%)
Jul 25, 2022 34.41 34.62 34.13 34.26 43,900 -0.16(-0.47%)
Jul 22, 2022 34.39 35.09 34.10 34.42 73,284 -0.06(-0.17%)
Jul 21, 2022 33.69 34.50 33.40 34.48 57,629 +0.25(+0.72%)
Jul 20, 2022 33.82 34.31 33.68 34.23 54,604 +0.15(+0.45%)
Jul 19, 2022 33.37 34.15 33.37 34.08 80,354 +1.13(+3.41%)
Jul 18, 2022 33.58 33.97 32.86 32.95 66,595 -0.51(-1.53%)
Jul 15, 2022 33.38 33.71 32.73 33.46 96,315 +0.55(+1.67%)
Jul 14, 2022 33.09 33.10 32.36 32.91 75,219 -0.24(-0.71%)
Jul 13, 2022 33.32 33.80 33.10 33.15 72,870 -0.43(-1.29%)
Jul 12, 2022 34.03 34.41 33.47 33.58 93,440 -0.36(-1.06%)
Jul 11, 2022 34.54 34.99 33.83 33.94 55,273 -0.65(-1.89%)
Jul 08, 2022 34.95 34.95 34.28 34.60 53,979 -0.18(-0.52%)
Jul 07, 2022 34.90 35.31 34.45 34.78 47,275 +0.16(+0.46%)
Jul 06, 2022 35.17 35.17 34.37 34.62 68,909 -0.54(-1.53%)
Jul 05, 2022 35.59 35.59 34.38 35.15 83,650 -0.67(-1.87%)
Jul 01, 2022 35.18 35.99 34.59 35.83 77,637 +0.54(+1.53%)
Jun 30, 2022 35.12 35.60 34.78 35.29 81,722 -0.16(-0.45%)
Jun 29, 2022 35.70 35.70 34.97 35.45 70,154 -0.39(-1.08%)
Jun 28, 2022 36.53 36.95 35.75 35.83 80,040 -0.74(-2.02%)
Jun 27, 2022 36.43 37.11 36.41 36.57 73,561 +0.32(+0.89%)
Jun 24, 2022 36.19 36.62 36.10 36.25 248,070 +0.09(+0.24%)
Jun 23, 2022 35.93 36.29 35.55 36.17 94,460 +0.08(+0.21%)
Jun 22, 2022 35.54 36.50 35.54 36.09 92,350 +0.28(+0.79%)
Jun 21, 2022 35.18 36.30 35.13 35.81 135,253 +0.64(+1.83%)
Jun 17, 2022 35.07 35.58 34.54 35.16 167,974 +0.37(+1.06%)
Jun 16, 2022 35.88 35.88 34.67 34.79 143,920 -1.37(-3.79%)
Jun 15, 2022 36.29 36.80 35.86 36.17 95,471 +0.26(+0.74%)
Jun 14, 2022 35.80 36.16 35.80 35.90 106,469 -0.16(-0.45%)
Jun 13, 2022 35.67 36.92 35.34 36.06 183,702 +0.06(+0.16%)
Jun 10, 2022 38.66 38.75 35.85 36.01 110,093 -3.21(-8.17%)
Jun 09, 2022 39.42 39.86 38.24 39.21 130,140 +0.26(+0.68%)
Jun 08, 2022 39.40 39.71 38.53 38.95 145,119 +0.44(+1.15%)
Jun 07, 2022 38.25 38.78 38.23 38.50 71,004 -0.15(-0.39%)
Jun 06, 2022 39.16 39.16 38.26 38.65 85,527 -0.19(-0.49%)
Jun 03, 2022 38.70 39.04 38.10 38.84 86,299 +0.45(+1.18%)
Jun 02, 2022 38.30 38.61 37.87 38.39 93,696 +0.42(+1.10%)
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.