Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 34.66 35.42 34.28 34.52 416,286 -0.35(-1.00%)
Oct 05, 2022 33.80 34.94 33.67 34.87 495,600 +0.54(+1.57%)
Oct 04, 2022 33.36 34.35 33.36 34.33 410,901 +1.79(+5.50%)
Oct 03, 2022 32.06 32.87 31.89 32.54 287,832 +0.88(+2.78%)
Sep 30, 2022 31.40 32.70 30.55 31.66 362,920 -0.28(-0.88%)
Sep 29, 2022 32.05 32.32 31.44 31.94 338,687 -0.56(-1.72%)
Sep 28, 2022 32.02 32.84 32.02 32.50 394,445 +0.57(+1.79%)
Sep 27, 2022 32.14 32.60 31.47 31.93 283,189 +0.36(+1.14%)
Sep 26, 2022 31.95 33.08 31.47 31.57 376,857 -0.67(-2.08%)
Sep 23, 2022 31.91 32.26 31.30 32.24 485,615 -0.26(-0.80%)
Sep 22, 2022 32.99 32.99 32.16 32.50 341,571 -0.29(-0.88%)
Sep 21, 2022 33.39 33.91 32.79 32.79 299,200 -0.22(-0.67%)
Sep 20, 2022 33.83 33.83 32.24 33.01 351,249 -1.07(-3.14%)
Sep 19, 2022 33.39 34.39 33.30 34.08 443,401 +0.46(+1.37%)
Sep 16, 2022 32.84 33.83 32.37 33.62 599,116 +0.38(+1.14%)
Sep 15, 2022 33.08 33.70 32.76 33.24 291,356 +0.12(+0.36%)
Sep 14, 2022 32.98 33.38 32.39 33.12 394,527 +0.36(+1.10%)
Sep 13, 2022 33.50 33.86 32.38 32.76 371,428 -2.11(-6.05%)
Sep 12, 2022 34.43 35.12 34.43 34.87 361,273 +0.79(+2.32%)
Sep 09, 2022 33.46 34.53 33.40 34.08 321,105 +0.83(+2.50%)
Sep 08, 2022 33.00 33.29 32.32 33.25 336,704 -0.20(-0.60%)
Sep 07, 2022 32.19 33.56 32.19 33.45 428,321 +1.26(+3.91%)
Sep 06, 2022 32.60 32.84 31.65 32.19 365,602 -0.27(-0.83%)
Sep 02, 2022 32.80 33.22 32.03 32.46 349,455 -0.19(-0.58%)
Sep 01, 2022 32.37 32.78 31.80 32.65 405,818 +0.37(+1.15%)
Aug 31, 2022 32.69 32.76 31.71 32.28 660,946 -0.46(-1.41%)
Aug 30, 2022 33.58 33.73 32.53 32.74 324,436 -0.54(-1.62%)
Aug 29, 2022 33.31 33.50 32.89 33.28 307,629 -0.17(-0.51%)
Aug 26, 2022 34.37 34.62 33.32 33.45 351,303 -0.80(-2.34%)
Aug 25, 2022 33.24 34.81 33.05 34.25 311,798 +0.76(+2.27%)
Aug 24, 2022 33.30 33.82 32.55 33.49 553,876 -0.30(-0.89%)
Aug 23, 2022 34.03 34.51 33.64 33.79 670,334 +0.01(+0.03%)
Aug 22, 2022 33.75 33.85 32.84 33.78 660,407 -0.52(-1.52%)
Aug 19, 2022 34.35 34.48 33.10 34.30 666,260 +0.59(+1.75%)
Aug 18, 2022 32.92 33.75 32.50 33.71 382,606 +0.46(+1.38%)
Aug 17, 2022 33.36 33.63 32.74 33.25 324,845 -0.73(-2.15%)
Aug 16, 2022 32.40 34.94 32.40 33.98 816,180 +1.60(+4.94%)
Aug 15, 2022 32.74 32.80 32.03 32.38 347,239 -0.36(-1.10%)
Aug 12, 2022 32.63 32.86 31.86 32.74 334,322 +0.33(+1.02%)
Aug 11, 2022 31.34 32.54 31.34 32.41 447,198 +1.56(+5.06%)
Aug 10, 2022 31.02 31.65 30.61 30.85 515,667 +0.81(+2.70%)
Aug 09, 2022 31.53 31.53 29.77 30.04 526,120 -1.66(-5.24%)
Aug 08, 2022 30.68 32.32 30.61 31.70 436,476 +1.26(+4.14%)
Aug 05, 2022 30.07 30.70 30.01 30.44 254,990 -0.07(-0.23%)
Aug 04, 2022 30.69 31.00 30.33 30.51 291,538 -0.05(-0.16%)
Aug 03, 2022 30.24 30.96 29.74 30.56 391,753 +0.90(+3.03%)
Aug 02, 2022 30.21 30.37 29.61 29.66 355,140 -0.88(-2.88%)
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.