Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 34.99 35.19 34.50 34.59 96,649 -0.22(-0.63%)
Aug 30, 2022 35.21 35.33 34.35 34.81 60,446 -0.17(-0.49%)
Aug 29, 2022 35.20 35.39 34.95 34.98 38,238 -0.57(-1.60%)
Aug 26, 2022 36.48 36.48 35.54 35.55 59,717 -1.13(-3.08%)
Aug 25, 2022 36.52 36.78 36.43 36.68 43,307 +0.29(+0.80%)
Aug 24, 2022 36.66 36.66 36.19 36.39 32,014 -0.03(-0.08%)
Aug 23, 2022 36.93 37.08 36.26 36.42 50,381 -0.36(-0.98%)
Aug 22, 2022 37.10 37.10 36.60 36.78 60,933 -0.55(-1.47%)
Aug 19, 2022 37.68 37.86 37.19 37.33 98,192 -0.59(-1.56%)
Aug 18, 2022 37.53 37.92 37.09 37.92 69,415 +0.60(+1.61%)
Aug 17, 2022 37.43 37.44 37.08 37.32 71,069 -0.43(-1.14%)
Aug 16, 2022 37.55 38.03 37.47 37.75 43,600 -0.02(-0.05%)
Aug 15, 2022 37.07 37.92 36.85 37.77 52,634 +0.35(+0.94%)
Aug 12, 2022 36.89 37.57 36.63 37.42 45,399 +0.54(+1.46%)
Aug 11, 2022 36.42 37.15 36.42 36.88 42,132 +0.64(+1.77%)
Aug 10, 2022 36.20 36.34 35.98 36.24 31,851 +0.54(+1.51%)
Aug 09, 2022 36.04 36.04 35.13 35.70 68,681 -0.43(-1.19%)
Aug 08, 2022 35.54 36.23 35.54 36.13 45,922 +0.52(+1.46%)
Aug 05, 2022 35.21 35.62 35.12 35.61 41,627 +0.34(+0.96%)
Aug 04, 2022 36.55 36.65 35.16 35.27 88,160 -1.28(-3.50%)
Aug 03, 2022 36.47 37.12 35.97 36.55 52,907 +0.13(+0.36%)
Aug 02, 2022 37.50 37.50 36.35 36.42 46,263 -1.02(-2.72%)
Aug 01, 2022 37.19 37.69 36.63 37.44 64,102 +0.28(+0.75%)
Jul 29, 2022 36.99 37.50 36.95 37.16 44,407 +0.04(+0.11%)
Jul 28, 2022 36.95 37.22 36.76 37.12 40,010 +0.35(+0.95%)
Jul 27, 2022 36.39 36.83 36.10 36.77 77,308 +0.67(+1.86%)
Jul 26, 2022 35.75 36.45 35.75 36.10 52,417 +0.12(+0.33%)
Jul 25, 2022 36.14 36.36 35.85 35.98 41,798 -0.17(-0.47%)
Jul 22, 2022 36.12 36.85 35.81 36.15 69,775 -0.06(-0.17%)
Jul 21, 2022 35.38 36.23 35.08 36.21 54,870 +0.26(+0.72%)
Jul 20, 2022 35.52 36.04 35.38 35.95 51,990 -0.09(-0.25%)
Jul 19, 2022 35.29 36.12 35.29 36.04 75,976 +1.19(+3.41%)
Jul 18, 2022 35.52 35.93 34.76 34.85 62,967 -0.54(-1.53%)
Jul 15, 2022 35.30 35.65 34.62 35.39 91,068 +0.58(+1.67%)
Jul 14, 2022 35.00 35.01 34.22 34.81 71,121 -0.25(-0.71%)
Jul 13, 2022 35.24 35.75 35.01 35.06 68,900 -0.46(-1.30%)
Jul 12, 2022 35.99 36.39 35.40 35.52 88,349 -0.38(-1.06%)
Jul 11, 2022 36.53 37.00 35.78 35.90 52,262 -0.69(-1.89%)
Jul 08, 2022 36.96 36.96 36.26 36.59 51,038 -0.19(-0.52%)
Jul 07, 2022 36.91 37.34 36.44 36.78 44,700 +0.17(+0.46%)
Jul 06, 2022 37.20 37.20 36.35 36.61 65,155 -0.57(-1.53%)
Jul 05, 2022 37.64 37.64 36.36 37.18 79,093 -0.71(-1.87%)
Jul 01, 2022 37.21 38.06 36.58 37.89 73,407 +0.57(+1.53%)
Jun 30, 2022 37.14 37.65 36.78 37.32 77,270 -0.17(-0.45%)
Jun 29, 2022 37.76 37.76 36.98 37.49 66,332 -0.41(-1.08%)
Jun 28, 2022 38.63 39.08 37.81 37.90 75,679 -0.78(-2.02%)
Jun 27, 2022 38.53 39.25 38.51 38.68 69,553 +0.34(+0.89%)
Jun 24, 2022 38.28 38.73 38.18 38.34 234,554 +0.09(+0.24%)
Jun 23, 2022 38.00 38.38 37.59 38.25 89,314 +0.08(+0.21%)
Jun 22, 2022 37.59 38.60 37.59 38.17 87,319 +0.30(+0.79%)
Jun 21, 2022 37.21 38.39 37.15 37.87 127,884 +0.68(+1.83%)
Jun 17, 2022 37.09 37.63 36.53 37.19 158,822 +0.39(+1.06%)
Jun 16, 2022 37.95 37.95 36.67 36.80 136,079 -1.45(-3.79%)
Jun 15, 2022 38.38 38.92 37.93 38.25 90,270 +0.28(+0.74%)
Jun 14, 2022 37.86 38.24 37.83 37.97 100,668 -0.17(-0.45%)
Jun 13, 2022 37.73 39.05 37.38 38.14 173,693 +0.06(+0.16%)
Jun 10, 2022 40.89 40.98 37.92 38.08 104,095 -3.39(-8.17%)
Jun 09, 2022 41.69 42.15 40.45 41.47 123,050 +0.28(+0.68%)
Jun 08, 2022 41.67 42.00 40.75 41.19 137,212 +0.47(+1.15%)
Jun 07, 2022 40.45 41.02 40.43 40.72 67,136 -0.16(-0.39%)
Jun 06, 2022 41.42 41.42 40.47 40.88 80,867 -0.20(-0.49%)
Jun 03, 2022 40.93 41.29 40.30 41.08 81,597 +0.48(+1.18%)
Jun 02, 2022 40.51 40.83 40.05 40.60 88,591 +0.44(+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.