Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 30.57 31.61 30.57 30.63 121,399 -0.13(-0.43%)
Sep 29, 2022 30.87 30.87 30.07 30.76 78,787 -0.44(-1.40%)
Sep 28, 2022 30.71 31.45 30.67 31.20 84,367 +0.80(+2.63%)
Sep 27, 2022 30.38 30.71 29.76 30.40 112,189 +0.04(+0.13%)
Sep 26, 2022 30.48 30.76 30.11 30.36 95,008 -0.07(-0.22%)
Sep 23, 2022 31.09 31.09 30.10 30.43 117,729 -0.75(-2.41%)
Sep 22, 2022 31.46 31.46 30.72 31.18 92,724 -0.02(-0.06%)
Sep 21, 2022 31.33 31.65 30.82 31.20 124,532 +0.12(+0.40%)
Sep 20, 2022 31.82 31.82 31.00 31.08 111,283 -1.01(-3.15%)
Sep 19, 2022 31.11 32.15 31.11 32.09 108,531 +0.67(+2.12%)
Sep 16, 2022 31.92 31.92 31.15 31.42 310,602 -0.75(-2.34%)
Sep 15, 2022 32.31 32.67 31.95 32.17 90,364 -0.40(-1.23%)
Sep 14, 2022 32.49 32.85 32.09 32.57 107,460 -0.15(-0.47%)
Sep 13, 2022 32.61 33.07 32.55 32.72 88,106 -0.38(-1.15%)
Sep 12, 2022 32.91 33.35 32.85 33.11 70,437 +0.07(+0.20%)
Sep 09, 2022 31.84 33.87 31.84 33.04 122,194 +2.15(+6.97%)
Sep 08, 2022 31.11 31.19 30.66 30.89 71,523 -0.49(-1.55%)
Sep 07, 2022 30.95 31.57 30.49 31.37 71,680 +0.64(+2.08%)
Sep 06, 2022 31.05 31.12 30.48 30.73 99,072 -0.42(-1.34%)
Sep 02, 2022 32.37 32.41 30.99 31.15 77,005 -1.24(-3.82%)
Sep 01, 2022 32.85 33.29 32.24 32.39 65,050 -0.54(-1.65%)
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%)
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.