Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 36.68 37.51 36.05 37.35 74,475 +0.56(+1.53%)
Jun 30, 2022 36.61 37.11 36.25 36.78 78,395 -0.17(-0.45%)
Jun 29, 2022 37.22 37.22 36.45 36.95 67,297 -0.40(-1.08%)
Jun 28, 2022 38.08 38.52 37.27 37.36 76,780 -0.77(-2.02%)
Jun 27, 2022 37.98 38.69 37.96 38.12 70,565 +0.34(+0.89%)
Jun 24, 2022 37.73 38.17 37.63 37.79 237,969 +0.09(+0.24%)
Jun 23, 2022 37.45 37.83 37.06 37.70 90,614 +0.08(+0.21%)
Jun 22, 2022 37.05 38.05 37.05 37.62 88,590 +0.30(+0.79%)
Jun 21, 2022 36.68 37.84 36.62 37.33 129,746 +0.67(+1.83%)
Jun 17, 2022 36.56 37.09 36.01 36.66 161,134 +0.38(+1.06%)
Jun 16, 2022 37.41 37.41 36.14 36.27 138,060 -1.43(-3.79%)
Jun 15, 2022 37.83 38.36 37.39 37.70 91,584 +0.28(+0.74%)
Jun 14, 2022 37.32 37.69 37.32 37.43 102,133 -0.17(-0.45%)
Jun 13, 2022 37.19 38.48 36.84 37.59 176,222 +0.06(+0.16%)
Jun 10, 2022 40.30 40.39 37.38 37.53 105,610 -3.34(-8.17%)
Jun 09, 2022 41.09 41.55 39.86 40.87 124,841 +0.28(+0.68%)
Jun 08, 2022 41.07 41.40 40.17 40.60 139,209 +0.46(+1.15%)
Jun 07, 2022 39.87 40.43 39.85 40.14 68,113 -0.16(-0.39%)
Jun 06, 2022 40.83 40.83 39.89 40.29 82,044 -0.20(-0.49%)
Jun 03, 2022 40.34 40.70 39.72 40.49 82,785 +0.47(+1.18%)
Jun 02, 2022 39.93 40.24 39.48 40.02 89,880 +0.43(+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.