Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 34.55 34.95 34.27 34.67 54,221 -0.22(-0.63%)
Oct 28, 2022 34.04 35.18 33.98 34.89 68,735 +1.09(+3.22%)
Oct 27, 2022 34.03 34.59 33.69 33.80 44,050 -0.08(-0.24%)
Oct 26, 2022 33.60 34.16 32.86 33.88 60,827 +0.56(+1.68%)
Oct 25, 2022 33.23 33.64 33.08 33.32 59,619 +0.18(+0.54%)
Oct 24, 2022 32.53 33.26 32.25 33.14 39,557 +0.81(+2.51%)
Oct 21, 2022 31.89 32.53 31.73 32.33 48,923 +0.55(+1.73%)
Oct 20, 2022 33.21 33.26 31.64 31.78 65,434 -1.45(-4.36%)
Oct 19, 2022 32.96 33.47 32.55 33.23 74,608 -0.09(-0.27%)
Oct 18, 2022 33.22 34.43 33.16 33.32 64,439 +0.38(+1.14%)
Oct 17, 2022 32.96 33.23 32.66 32.94 88,501 +0.51(+1.56%)
Oct 14, 2022 33.26 33.26 32.29 32.44 74,540 -0.48(-1.45%)
Oct 13, 2022 31.51 33.01 31.42 32.91 79,729 +1.11(+3.50%)
Oct 12, 2022 31.90 32.15 31.60 31.80 68,542 -0.29(-0.90%)
Oct 11, 2022 31.82 32.56 31.50 32.09 73,182 +0.33(+1.03%)
Oct 10, 2022 32.12 32.23 31.49 31.76 108,294 -0.03(-0.09%)
Oct 07, 2022 32.76 32.76 31.66 31.79 63,323 -0.97(-2.97%)
Oct 06, 2022 32.68 32.85 32.06 32.76 90,556 +0.07(+0.21%)
Oct 05, 2022 33.30 33.36 32.58 32.69 78,516 -0.78(-2.34%)
Oct 04, 2022 33.10 33.92 33.10 33.48 123,242 +0.64(+1.93%)
Oct 03, 2022 32.29 33.12 32.07 32.84 137,642 +0.91(+2.86%)
Sep 30, 2022 31.87 32.95 31.87 31.93 116,456 -0.14(-0.43%)
Sep 29, 2022 32.18 32.18 31.35 32.07 75,579 -0.46(-1.40%)
Sep 28, 2022 32.01 32.78 31.97 32.53 80,932 +0.83(+2.63%)
Sep 27, 2022 31.67 32.01 31.03 31.69 107,621 +0.04(+0.13%)
Sep 26, 2022 31.77 32.06 31.38 31.65 91,139 -0.07(-0.22%)
Sep 23, 2022 32.41 32.41 31.38 31.72 112,935 -0.78(-2.41%)
Sep 22, 2022 32.79 32.79 32.03 32.51 88,949 -0.02(-0.06%)
Sep 21, 2022 32.66 32.99 32.13 32.53 119,462 +0.13(+0.40%)
Sep 20, 2022 33.17 33.17 32.32 32.40 106,752 -1.05(-3.15%)
Sep 19, 2022 32.43 33.52 32.43 33.45 104,112 +0.69(+2.12%)
Sep 16, 2022 33.28 33.28 32.48 32.75 297,954 -0.78(-2.34%)
Sep 15, 2022 33.68 34.05 33.31 33.54 86,685 -0.42(-1.23%)
Sep 14, 2022 33.87 34.24 33.45 33.95 103,084 -0.16(-0.47%)
Sep 13, 2022 33.99 34.47 33.93 34.11 84,519 -0.40(-1.15%)
Sep 12, 2022 34.31 34.76 34.24 34.51 67,569 +0.07(+0.20%)
Sep 09, 2022 33.19 35.30 33.19 34.44 117,219 +2.24(+6.97%)
Sep 08, 2022 32.43 32.52 31.96 32.20 68,611 -0.51(-1.55%)
Sep 07, 2022 32.27 32.91 31.79 32.70 68,761 +0.66(+2.08%)
Sep 06, 2022 32.37 32.45 31.77 32.04 95,038 -0.44(-1.34%)
Sep 02, 2022 33.75 33.79 32.31 32.48 73,869 -1.29(-3.82%)
Sep 01, 2022 34.24 34.70 33.61 33.77 62,401 -0.57(-1.65%)
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%)
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.