Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 31.87 32.28 31.43 31.82 554,263 +0.30(+0.95%)
Sep 26, 2022 31.76 32.24 31.46 31.52 517,236 -0.31(-0.97%)
Sep 23, 2022 32.06 32.36 31.54 31.83 759,910 -1.51(-4.53%)
Sep 22, 2022 33.68 33.68 33.12 33.34 565,635 -0.75(-2.20%)
Sep 21, 2022 34.76 34.98 34.05 34.09 384,038 -0.69(-1.98%)
Sep 20, 2022 34.50 35.05 34.38 34.78 420,892 -0.14(-0.40%)
Sep 19, 2022 35.28 35.32 34.30 34.92 654,075 -1.54(-4.22%)
Sep 16, 2022 36.06 36.57 35.82 36.46 746,503 +0.04(+0.11%)
Sep 15, 2022 36.43 36.68 36.13 36.42 366,786 -0.01(-0.03%)
Sep 14, 2022 37.01 37.02 36.02 36.43 447,859 +0.13(+0.36%)
Sep 13, 2022 36.90 37.02 36.12 36.30 269,610 -1.01(-2.71%)
Sep 12, 2022 37.03 37.51 36.99 37.31 268,927 -0.13(-0.35%)
Sep 09, 2022 37.46 37.68 37.33 37.44 319,121 -0.05(-0.13%)
Sep 08, 2022 36.30 37.49 36.25 37.49 466,838 +1.05(+2.88%)
Sep 07, 2022 35.61 36.56 35.61 36.44 379,866 +0.84(+2.36%)
Sep 06, 2022 35.69 36.35 35.24 35.60 457,978 +0.47(+1.34%)
Sep 02, 2022 35.75 36.13 34.86 35.13 592,563 -0.53(-1.49%)
Sep 01, 2022 34.66 35.69 34.30 35.66 816,610 +0.17(+0.48%)
Aug 31, 2022 35.54 35.99 35.46 35.49 411,680 +0.23(+0.65%)
Aug 30, 2022 35.53 35.63 34.98 35.26 618,068 +0.28(+0.80%)
Aug 29, 2022 34.77 35.47 34.70 34.98 486,475 -0.16(-0.46%)
Aug 26, 2022 36.74 36.81 35.12 35.14 595,588 -1.55(-4.22%)
Aug 25, 2022 36.80 36.95 36.44 36.69 309,265 +0.10(+0.27%)
Aug 24, 2022 35.78 36.92 35.77 36.59 529,656 +1.39(+3.95%)
Aug 23, 2022 34.80 35.34 34.60 35.20 380,963 -0.10(-0.28%)
Aug 22, 2022 35.54 35.96 35.21 35.30 334,807 -0.59(-1.64%)
Aug 19, 2022 35.95 36.18 35.78 35.89 334,070 -0.04(-0.11%)
Aug 18, 2022 35.84 36.04 35.47 35.93 487,715 -0.34(-0.94%)
Aug 17, 2022 36.46 36.71 36.20 36.27 368,842 -0.17(-0.47%)
Aug 16, 2022 36.57 36.68 35.96 36.44 423,560 -0.80(-2.15%)
Aug 15, 2022 36.84 37.29 36.80 37.24 345,560 +0.23(+0.62%)
Aug 12, 2022 36.88 37.15 36.45 37.01 563,806 -0.69(-1.83%)
Aug 11, 2022 37.25 38.17 37.25 37.70 1,296,042 +2.01(+5.63%)
Aug 10, 2022 35.95 36.18 35.44 35.69 789,410 +0.56(+1.59%)
Aug 09, 2022 35.49 35.60 35.00 35.13 621,044 -0.08(-0.23%)
Aug 08, 2022 35.12 35.41 34.36 35.21 1,056,210 +0.06(+0.17%)
Aug 05, 2022 35.11 35.34 34.72 35.15 622,434 -0.86(-2.39%)
Aug 04, 2022 35.77 36.29 35.72 36.01 492,801 +0.58(+1.64%)
Aug 03, 2022 34.83 35.50 34.78 35.43 836,700 +0.62(+1.78%)
Aug 02, 2022 34.73 35.20 34.68 34.81 707,040 -0.27(-0.77%)
Aug 01, 2022 34.97 35.90 34.97 35.08 969,589 -0.54(-1.52%)
Jul 29, 2022 35.67 35.98 35.38 35.62 412,318 -0.18(-0.50%)
Jul 28, 2022 35.97 36.03 35.03 35.80 776,115 -0.67(-1.84%)
Jul 27, 2022 35.52 36.68 35.52 36.47 1,016,252 +0.70(+1.96%)
Jul 26, 2022 35.47 35.90 35.24 35.77 635,104 +0.23(+0.65%)
Jul 25, 2022 35.40 35.58 34.88 35.54 566,838 -0.14(-0.39%)
Jul 22, 2022 35.84 36.30 35.50 35.68 463,787 -0.27(-0.75%)
Jul 21, 2022 35.27 35.95 35.21 35.95 334,304 +0.91(+2.60%)
Jul 20, 2022 35.17 35.47 34.77 35.04 452,028 -0.69(-1.93%)
Jul 19, 2022 35.28 35.81 35.09 35.73 475,896 +1.54(+4.50%)
Jul 18, 2022 34.59 34.99 34.08 34.19 575,886 -0.12(-0.35%)
Jul 15, 2022 34.22 34.69 34.06 34.31 2,364,683 +0.22(+0.65%)
Jul 14, 2022 33.59 34.50 33.38 34.09 1,430,554 +0.34(+1.01%)
Jul 13, 2022 32.86 34.25 32.80 33.75 596,154 +0.42(+1.26%)
Jul 12, 2022 33.56 33.70 32.85 33.33 406,602 -0.50(-1.48%)
Jul 11, 2022 33.85 34.19 33.49 33.83 444,268 -0.42(-1.23%)
Jul 08, 2022 33.54 34.26 33.50 34.25 332,601 +0.35(+1.03%)
Jul 07, 2022 33.13 33.90 33.04 33.90 582,812 +0.60(+1.80%)
Jul 06, 2022 33.04 33.45 32.97 33.30 567,638 -0.64(-1.89%)
Jul 05, 2022 32.89 33.95 32.83 33.94 481,827 +0.51(+1.53%)
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.