Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 30.84 31.88 30.84 30.90 120,338 -0.13(-0.43%)
Sep 29, 2022 31.14 31.14 30.34 31.03 78,098 -0.44(-1.40%)
Sep 28, 2022 30.98 31.73 30.94 31.48 83,629 +0.81(+2.63%)
Sep 27, 2022 30.65 30.98 30.03 30.67 111,208 +0.04(+0.13%)
Sep 26, 2022 30.75 31.03 30.37 30.63 94,177 -0.07(-0.22%)
Sep 23, 2022 31.36 31.36 30.37 30.70 116,699 -0.76(-2.41%)
Sep 22, 2022 31.74 31.74 31.00 31.46 91,914 -0.02(-0.06%)
Sep 21, 2022 31.61 31.93 31.09 31.48 123,443 +0.12(+0.40%)
Sep 20, 2022 32.10 32.10 31.27 31.35 110,310 -1.02(-3.15%)
Sep 19, 2022 31.38 32.44 31.38 32.37 107,582 +0.67(+2.12%)
Sep 16, 2022 32.21 32.21 31.43 31.70 307,886 -0.76(-2.34%)
Sep 15, 2022 32.59 32.96 32.23 32.46 89,574 -0.40(-1.23%)
Sep 14, 2022 32.77 33.14 32.37 32.86 106,520 -0.15(-0.47%)
Sep 13, 2022 32.90 33.36 32.84 33.01 87,336 -0.38(-1.15%)
Sep 12, 2022 33.21 33.64 33.14 33.40 69,821 +0.07(+0.20%)
Sep 09, 2022 32.12 34.17 32.12 33.33 121,126 +2.17(+6.97%)
Sep 08, 2022 31.38 31.47 30.93 31.16 70,898 -0.49(-1.55%)
Sep 07, 2022 31.23 31.85 30.76 31.65 71,053 +0.64(+2.08%)
Sep 06, 2022 31.32 31.40 30.75 31.01 98,206 -0.42(-1.34%)
Sep 02, 2022 32.66 32.70 31.26 31.43 76,331 -1.25(-3.82%)
Sep 01, 2022 33.14 33.58 32.52 32.68 64,481 -0.55(-1.65%)
Aug 31, 2022 33.61 33.80 33.14 33.22 100,621 -0.21(-0.63%)
Aug 30, 2022 33.82 33.94 32.99 33.44 62,930 -0.16(-0.49%)
Aug 29, 2022 33.81 33.99 33.57 33.60 39,809 -0.55(-1.60%)
Aug 26, 2022 35.04 35.04 34.14 34.15 62,171 -1.09(-3.08%)
Aug 25, 2022 35.08 35.33 34.99 35.23 45,087 +0.28(+0.80%)
Aug 24, 2022 35.21 35.21 34.76 34.95 33,329 -0.03(-0.08%)
Aug 23, 2022 35.47 35.62 34.83 34.98 52,451 -0.35(-0.98%)
Aug 22, 2022 35.64 35.64 35.15 35.33 63,437 -0.53(-1.47%)
Aug 19, 2022 36.19 36.37 35.72 35.86 102,228 -0.57(-1.56%)
Aug 18, 2022 36.05 36.42 35.63 36.42 72,268 +0.58(+1.61%)
Aug 17, 2022 35.95 35.96 35.62 35.85 73,990 -0.41(-1.14%)
Aug 16, 2022 36.07 36.53 35.99 36.26 45,392 -0.02(-0.05%)
Aug 15, 2022 35.61 36.42 35.40 36.28 54,797 +0.34(+0.94%)
Aug 12, 2022 35.43 36.09 35.18 35.94 47,265 +0.52(+1.46%)
Aug 11, 2022 34.98 35.68 34.98 35.42 43,863 +0.61(+1.77%)
Aug 10, 2022 34.77 34.91 34.56 34.81 33,160 +0.52(+1.51%)
Aug 09, 2022 34.62 34.62 33.74 34.29 71,504 -0.41(-1.19%)
Aug 08, 2022 34.14 34.80 34.14 34.70 47,809 +0.50(+1.46%)
Aug 05, 2022 33.82 34.21 33.73 34.20 43,338 +0.33(+0.96%)
Aug 04, 2022 35.11 35.20 33.77 33.88 91,783 -1.23(-3.50%)
Aug 03, 2022 35.03 35.65 34.55 35.11 55,081 +0.12(+0.36%)
Aug 02, 2022 36.02 36.02 34.91 34.98 48,164 -0.98(-2.72%)
Aug 01, 2022 35.72 36.20 35.18 35.96 66,736 +0.27(+0.75%)
Jul 29, 2022 35.53 36.02 35.49 35.69 46,232 +0.04(+0.11%)
Jul 28, 2022 35.49 35.75 35.31 35.65 41,654 +0.34(+0.95%)
Jul 27, 2022 34.95 35.38 34.67 35.32 80,485 +0.64(+1.86%)
Jul 26, 2022 34.34 35.01 34.34 34.67 54,571 +0.12(+0.33%)
Jul 25, 2022 34.71 34.92 34.43 34.56 43,516 -0.16(-0.47%)
Jul 22, 2022 34.69 35.40 34.40 34.72 72,643 -0.06(-0.17%)
Jul 21, 2022 33.98 34.80 33.70 34.78 57,125 +0.25(+0.72%)
Jul 20, 2022 34.12 34.62 33.98 34.53 54,127 +0.15(+0.45%)
Jul 19, 2022 33.66 34.45 33.66 34.38 79,651 +1.14(+3.41%)
Jul 18, 2022 33.88 34.27 33.15 33.24 66,013 -0.52(-1.53%)
Jul 15, 2022 33.67 34.00 33.02 33.76 95,473 +0.55(+1.67%)
Jul 14, 2022 33.38 33.39 32.64 33.20 74,561 -0.24(-0.71%)
Jul 13, 2022 33.61 34.10 33.39 33.44 72,233 -0.44(-1.30%)
Jul 12, 2022 34.33 34.71 33.77 33.88 92,623 -0.36(-1.06%)
Jul 11, 2022 34.84 35.30 34.13 34.24 54,790 -0.66(-1.89%)
Jul 08, 2022 35.25 35.25 34.58 34.90 53,507 -0.18(-0.52%)
Jul 07, 2022 35.21 35.62 34.76 35.08 46,862 +0.16(+0.46%)
Jul 06, 2022 35.48 35.48 34.67 34.92 68,307 -0.54(-1.53%)
Jul 05, 2022 35.90 35.90 34.68 35.46 82,919 -0.68(-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.