Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 33.44 33.82 33.16 33.55 56,028 -0.21(-0.63%)
Oct 28, 2022 32.94 34.05 32.88 33.76 71,026 +1.05(+3.23%)
Oct 27, 2022 32.93 33.47 32.60 32.71 45,518 -0.08(-0.24%)
Oct 26, 2022 32.52 33.06 31.80 32.79 62,854 +0.54(+1.68%)
Oct 25, 2022 32.16 32.55 32.01 32.25 61,606 +0.17(+0.54%)
Oct 24, 2022 31.48 32.19 31.21 32.07 40,875 +0.78(+2.51%)
Oct 21, 2022 30.86 31.48 30.70 31.29 50,553 +0.53(+1.73%)
Oct 20, 2022 32.14 32.19 30.62 30.75 67,615 -1.40(-4.36%)
Oct 19, 2022 31.90 32.39 31.50 32.16 77,094 -0.09(-0.27%)
Oct 18, 2022 32.15 33.32 32.09 32.24 66,587 +0.36(+1.14%)
Oct 17, 2022 31.90 32.16 31.61 31.88 91,451 +0.49(+1.56%)
Oct 14, 2022 32.19 32.19 31.25 31.39 77,025 -0.46(-1.45%)
Oct 13, 2022 30.50 31.95 30.41 31.85 82,386 +1.08(+3.50%)
Oct 12, 2022 30.87 31.11 30.58 30.77 70,827 -0.28(-0.90%)
Oct 11, 2022 30.79 31.51 30.49 31.05 75,621 +0.32(+1.03%)
Oct 10, 2022 31.08 31.19 30.48 30.74 111,904 -0.03(-0.09%)
Oct 07, 2022 31.71 31.71 30.64 30.77 65,434 -0.94(-2.97%)
Oct 06, 2022 31.63 31.79 31.02 31.71 93,574 +0.07(+0.21%)
Oct 05, 2022 32.23 32.29 31.53 31.64 81,133 -0.76(-2.34%)
Oct 04, 2022 32.03 32.83 32.03 32.40 127,350 +0.61(+1.93%)
Oct 03, 2022 31.25 32.05 31.03 31.78 142,230 +0.88(+2.86%)
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%)
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.