Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 31.87 32.95 31.87 31.93 116,456 -0.14(-0.43%)
Sep 29, 2022 32.18 32.18 31.35 32.07 75,579 -0.46(-1.40%)
Sep 28, 2022 32.01 32.78 31.97 32.53 80,932 +0.83(+2.63%)
Sep 27, 2022 31.67 32.01 31.03 31.69 107,621 +0.04(+0.13%)
Sep 26, 2022 31.77 32.06 31.38 31.65 91,139 -0.07(-0.22%)
Sep 23, 2022 32.41 32.41 31.38 31.72 112,935 -0.78(-2.41%)
Sep 22, 2022 32.79 32.79 32.03 32.51 88,949 -0.02(-0.06%)
Sep 21, 2022 32.66 32.99 32.13 32.53 119,462 +0.13(+0.40%)
Sep 20, 2022 33.17 33.17 32.32 32.40 106,752 -1.05(-3.15%)
Sep 19, 2022 32.43 33.52 32.43 33.45 104,112 +0.69(+2.12%)
Sep 16, 2022 33.28 33.28 32.48 32.75 297,954 -0.78(-2.34%)
Sep 15, 2022 33.68 34.05 33.31 33.54 86,685 -0.42(-1.23%)
Sep 14, 2022 33.87 34.24 33.45 33.95 103,084 -0.16(-0.47%)
Sep 13, 2022 33.99 34.47 33.93 34.11 84,519 -0.40(-1.15%)
Sep 12, 2022 34.31 34.76 34.24 34.51 67,569 +0.07(+0.20%)
Sep 09, 2022 33.19 35.30 33.19 34.44 117,219 +2.24(+6.97%)
Sep 08, 2022 32.43 32.52 31.96 32.20 68,611 -0.51(-1.55%)
Sep 07, 2022 32.27 32.91 31.79 32.70 68,761 +0.66(+2.08%)
Sep 06, 2022 32.37 32.45 31.77 32.04 95,038 -0.44(-1.34%)
Sep 02, 2022 33.75 33.79 32.31 32.48 73,869 -1.29(-3.82%)
Sep 01, 2022 34.24 34.70 33.61 33.77 62,401 -0.57(-1.65%)
Aug 31, 2022 34.73 34.93 34.24 34.33 97,376 -0.22(-0.63%)
Aug 30, 2022 34.95 35.07 34.09 34.55 60,900 -0.17(-0.49%)
Aug 29, 2022 34.94 35.13 34.69 34.72 38,525 -0.57(-1.60%)
Aug 26, 2022 36.21 36.21 35.27 35.28 60,166 -1.12(-3.08%)
Aug 25, 2022 36.25 36.51 36.16 36.41 43,632 +0.29(+0.80%)
Aug 24, 2022 36.39 36.39 35.92 36.12 32,254 -0.03(-0.08%)
Aug 23, 2022 36.65 36.80 35.99 36.15 50,760 -0.36(-0.98%)
Aug 22, 2022 36.82 36.82 36.33 36.51 61,391 -0.55(-1.47%)
Aug 19, 2022 37.40 37.58 36.91 37.05 98,930 -0.59(-1.56%)
Aug 18, 2022 37.25 37.64 36.81 37.64 69,937 +0.60(+1.61%)
Aug 17, 2022 37.15 37.16 36.80 37.04 71,603 -0.43(-1.14%)
Aug 16, 2022 37.27 37.75 37.19 37.47 43,928 -0.02(-0.05%)
Aug 15, 2022 36.79 37.64 36.58 37.49 53,029 +0.35(+0.94%)
Aug 12, 2022 36.61 37.29 36.36 37.14 45,740 +0.54(+1.46%)
Aug 11, 2022 36.15 36.87 36.15 36.60 42,448 +0.64(+1.77%)
Aug 10, 2022 35.93 36.07 35.71 35.97 32,090 +0.54(+1.51%)
Aug 09, 2022 35.77 35.77 34.87 35.43 69,197 -0.43(-1.19%)
Aug 08, 2022 35.27 35.96 35.27 35.86 46,267 +0.52(+1.46%)
Aug 05, 2022 34.95 35.35 34.86 35.34 41,940 +0.34(+0.96%)
Aug 04, 2022 36.28 36.37 34.90 35.01 88,823 -1.27(-3.50%)
Aug 03, 2022 36.20 36.84 35.70 36.28 53,305 +0.13(+0.36%)
Aug 02, 2022 37.22 37.22 36.08 36.15 46,611 -1.01(-2.72%)
Aug 01, 2022 36.91 37.41 36.36 37.16 64,584 +0.28(+0.75%)
Jul 29, 2022 36.71 37.22 36.67 36.88 44,741 +0.04(+0.11%)
Jul 28, 2022 36.67 36.94 36.49 36.84 40,311 +0.35(+0.95%)
Jul 27, 2022 36.12 36.55 35.83 36.50 77,889 +0.66(+1.86%)
Jul 26, 2022 35.48 36.18 35.48 35.83 52,811 +0.12(+0.33%)
Jul 25, 2022 35.87 36.09 35.58 35.71 42,112 -0.17(-0.47%)
Jul 22, 2022 35.85 36.57 35.55 35.88 70,299 -0.06(-0.17%)
Jul 21, 2022 35.12 35.96 34.82 35.94 55,282 +0.26(+0.72%)
Jul 20, 2022 35.25 35.77 35.11 35.68 52,381 +0.16(+0.45%)
Jul 19, 2022 34.78 35.60 34.78 35.52 77,082 +1.17(+3.41%)
Jul 18, 2022 35.01 35.41 34.26 34.35 63,883 -0.53(-1.53%)
Jul 15, 2022 34.79 35.14 34.12 34.88 92,394 +0.57(+1.67%)
Jul 14, 2022 34.50 34.51 33.73 34.31 72,156 -0.25(-0.71%)
Jul 13, 2022 34.73 35.24 34.51 34.56 69,903 -0.45(-1.30%)
Jul 12, 2022 35.47 35.87 34.89 35.01 89,635 -0.37(-1.06%)
Jul 11, 2022 36.01 36.47 35.27 35.38 53,022 -0.68(-1.89%)
Jul 08, 2022 36.43 36.43 35.73 36.06 51,781 -0.19(-0.52%)
Jul 07, 2022 36.38 36.81 35.92 36.25 45,350 +0.17(+0.46%)
Jul 06, 2022 36.67 36.67 35.83 36.08 66,103 -0.56(-1.53%)
Jul 05, 2022 37.10 37.10 35.84 36.65 80,244 -0.70(-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.