Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 33.39 33.44 33.01 33.13 1,074,062 -0.15(-0.45%)
Sep 29, 2022 33.24 33.31 32.89 33.28 829,366 -0.08(-0.24%)
Sep 28, 2022 32.82 33.49 32.75 33.36 852,784 +0.56(+1.72%)
Sep 27, 2022 32.87 33.03 32.42 32.79 953,768 -0.04(-0.12%)
Sep 26, 2022 33.23 33.26 32.82 32.83 1,001,531 -0.48(-1.43%)
Sep 23, 2022 33.72 33.88 33.30 33.31 1,355,100 -0.54(-1.58%)
Sep 22, 2022 33.80 33.89 33.63 33.84 361,452 +0.01(+0.03%)
Sep 21, 2022 34.01 34.10 33.81 33.83 480,949 -0.10(-0.29%)
Sep 20, 2022 33.77 33.99 33.71 33.93 1,021,289 -0.03(-0.09%)
Sep 19, 2022 33.39 33.98 33.32 33.96 533,595 +0.44(+1.30%)
Sep 16, 2022 33.61 33.61 33.37 33.53 1,562,128 -0.11(-0.32%)
Sep 15, 2022 33.77 33.87 33.56 33.63 538,560 -0.19(-0.56%)
Sep 14, 2022 34.22 34.23 33.75 33.82 1,293,897 -0.40(-1.16%)
Sep 13, 2022 34.20 34.25 34.17 34.22 711,041 -0.06(-0.17%)
Sep 12, 2022 34.10 34.35 34.09 34.28 936,644 +0.19(+0.55%)
Sep 09, 2022 34.15 34.19 33.93 34.09 536,136 -0.05(-0.14%)
Sep 08, 2022 33.90 34.15 33.72 34.14 602,293 +0.37(+1.09%)
Sep 07, 2022 33.38 33.87 33.33 33.77 584,092 +0.44(+1.33%)
Sep 06, 2022 33.29 33.49 33.22 33.33 826,466 +0.04(+0.12%)
Sep 02, 2022 33.34 33.44 33.21 33.29 493,398 +0.07(+0.21%)
Sep 01, 2022 33.12 33.42 33.12 33.22 613,862 -0.03(-0.09%)
Aug 31, 2022 33.38 33.39 32.59 33.25 1,197,072 -0.13(-0.38%)
Aug 30, 2022 33.46 33.50 33.32 33.38 580,730 -0.16(-0.47%)
Aug 29, 2022 33.40 33.56 33.35 33.54 522,090 +0.13(+0.38%)
Aug 26, 2022 33.55 33.63 33.37 33.41 348,387 -0.19(-0.56%)
Aug 25, 2022 33.45 33.75 33.39 33.60 416,359 +0.17(+0.50%)
Aug 24, 2022 33.33 33.53 33.30 33.43 744,835 +0.13(+0.38%)
Aug 23, 2022 33.45 33.54 33.25 33.30 565,692 -0.17(-0.50%)
Aug 22, 2022 33.71 33.77 33.46 33.47 542,272 -0.28(-0.82%)
Aug 19, 2022 33.87 33.93 33.71 33.74 643,224 -0.16(-0.46%)
Aug 18, 2022 33.91 33.98 33.84 33.90 711,948 -0.03(-0.09%)
Aug 17, 2022 33.81 33.93 33.69 33.93 527,426 +0.09(+0.26%)
Aug 16, 2022 33.79 33.90 33.65 33.84 477,086 +0.01(+0.03%)
Aug 15, 2022 33.66 33.88 33.53 33.83 535,775 +0.16(+0.47%)
Aug 12, 2022 33.71 33.74 33.43 33.67 612,972 -0.01(-0.03%)
Aug 11, 2022 33.79 33.89 33.64 33.68 770,143 -0.07(-0.20%)
Aug 10, 2022 33.73 33.99 33.62 33.75 863,807 +0.10(+0.29%)
Aug 09, 2022 33.69 33.82 33.45 33.66 646,759 +0.00(+0.00%)
Aug 08, 2022 33.89 34.02 33.66 33.66 788,393 -0.25(-0.72%)
Aug 05, 2022 33.83 34.06 33.81 33.90 686,316 -0.06(-0.17%)
Aug 04, 2022 33.92 34.06 33.70 33.96 1,516,893 +0.01(+0.03%)
Aug 03, 2022 33.75 34.07 33.60 33.95 886,824 +0.15(+0.44%)
Aug 02, 2022 33.97 34.00 33.76 33.80 732,548 -0.15(-0.43%)
Aug 01, 2022 33.79 34.06 33.67 33.95 788,155 +0.28(+0.82%)
Jul 29, 2022 33.79 33.93 33.67 33.67 2,850,871 -0.12(-0.35%)
Jul 28, 2022 33.64 33.85 33.55 33.79 506,644 +0.15(+0.44%)
Jul 27, 2022 33.50 33.69 33.33 33.65 769,972 +0.05(+0.15%)
Jul 26, 2022 33.55 33.63 33.44 33.60 531,446 +0.03(+0.09%)
Jul 25, 2022 33.35 33.60 33.34 33.57 752,228 +0.22(+0.65%)
Jul 22, 2022 33.30 33.37 33.14 33.35 497,656 +0.15(+0.44%)
Jul 21, 2022 33.21 33.35 33.06 33.20 778,031 -0.12(-0.35%)
Jul 20, 2022 33.39 33.46 33.22 33.32 921,859 -0.08(-0.24%)
Jul 19, 2022 33.39 33.45 33.35 33.40 549,331 +0.06(+0.18%)
Jul 18, 2022 33.36 33.43 33.26 33.34 443,682 -0.01(-0.03%)
Jul 15, 2022 33.35 33.44 33.18 33.35 598,324 +0.16(+0.47%)
Jul 14, 2022 33.20 33.27 33.11 33.19 363,326 -0.05(-0.15%)
Jul 13, 2022 33.25 33.38 33.24 33.24 368,482 -0.11(-0.32%)
Jul 12, 2022 33.32 33.39 33.25 33.35 407,150 +0.08(+0.24%)
Jul 11, 2022 33.21 33.38 33.17 33.27 435,417 +0.10(+0.30%)
Jul 08, 2022 33.42 33.45 33.16 33.17 718,805 -0.28(-0.85%)
Jul 07, 2022 33.62 33.72 33.40 33.46 642,624 -0.29(-0.87%)
Jul 06, 2022 33.54 33.75 33.29 33.75 818,373 +0.20(+0.59%)
Jul 05, 2022 33.51 33.62 33.11 33.56 1,271,376 +0.00(+0.00%)
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.