Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 30.50 30.57 29.84 29.90 412,522 -0.64(-2.11%)
Aug 30, 2022 30.58 30.59 30.29 30.55 200,198 +0.00(+0.00%)
Aug 29, 2022 30.82 30.97 30.47 30.55 180,657 -0.46(-1.48%)
Aug 26, 2022 31.70 31.73 30.91 31.00 266,404 -0.59(-1.86%)
Aug 25, 2022 31.27 31.74 31.27 31.59 273,219 +0.27(+0.86%)
Aug 24, 2022 31.49 31.49 31.11 31.32 289,611 -0.14(-0.45%)
Aug 23, 2022 31.89 31.98 31.31 31.46 417,887 -0.43(-1.35%)
Aug 22, 2022 32.10 32.10 31.75 31.89 350,371 -0.54(-1.67%)
Aug 19, 2022 32.53 32.55 32.16 32.43 368,526 -0.26(-0.80%)
Aug 18, 2022 32.79 32.79 32.51 32.69 222,838 +0.00(+0.00%)
Aug 17, 2022 32.75 32.78 32.40 32.69 372,833 -0.31(-0.93%)
Aug 16, 2022 32.80 33.08 32.71 33.00 207,451 +0.22(+0.68%)
Aug 15, 2022 32.19 32.80 32.16 32.78 227,378 +0.31(+0.94%)
Aug 12, 2022 32.31 32.48 32.18 32.47 268,194 +0.33(+1.04%)
Aug 11, 2022 32.56 32.75 32.03 32.14 492,057 -0.23(-0.72%)
Aug 10, 2022 32.35 32.45 32.20 32.37 261,893 +0.33(+1.04%)
Aug 09, 2022 31.91 32.06 31.68 32.03 348,547 +0.17(+0.52%)
Aug 08, 2022 31.83 32.16 31.70 31.87 203,608 -0.04(-0.12%)
Aug 05, 2022 31.55 31.97 31.39 31.91 230,152 +0.35(+1.12%)
Aug 04, 2022 31.72 31.82 31.41 31.55 213,119 -0.23(-0.73%)
Aug 03, 2022 31.58 31.99 31.42 31.78 205,043 +0.20(+0.65%)
Aug 02, 2022 32.07 32.07 31.56 31.58 279,258 -0.55(-1.70%)
Aug 01, 2022 32.25 32.30 31.37 32.13 308,198 +0.46(+1.47%)
Jul 29, 2022 31.12 31.72 31.01 31.66 226,721 +0.53(+1.70%)
Jul 28, 2022 31.10 31.26 30.80 31.14 246,671 -0.08(-0.27%)
Jul 27, 2022 30.72 31.38 30.72 31.22 276,518 +0.59(+1.94%)
Jul 26, 2022 30.48 30.85 30.48 30.62 202,597 -0.07(-0.24%)
Jul 25, 2022 30.26 30.75 30.11 30.70 479,072 +0.78(+2.60%)
Jul 22, 2022 30.10 30.33 29.69 29.92 247,885 -0.19(-0.62%)
Jul 21, 2022 29.71 30.11 29.63 30.11 293,945 +0.16(+0.53%)
Jul 20, 2022 29.65 30.02 29.29 29.95 408,751 -0.05(-0.15%)
Jul 19, 2022 29.61 30.11 29.61 29.99 308,264 +0.50(+1.70%)
Jul 18, 2022 29.58 29.92 29.40 29.49 644,892 +0.09(+0.32%)
Jul 15, 2022 29.07 29.49 28.93 29.40 524,589 +1.01(+3.56%)
Jul 14, 2022 28.19 28.87 27.80 28.39 940,713 +0.65(+2.34%)
Jul 13, 2022 27.82 27.94 27.58 27.74 370,200 -0.34(-1.22%)
Jul 12, 2022 27.83 28.46 27.83 28.08 202,844 -0.06(-0.20%)
Jul 11, 2022 28.01 28.26 27.97 28.14 237,420 -0.06(-0.23%)
Jul 08, 2022 28.31 28.44 27.77 28.20 281,238 +0.00(+0.00%)
Jul 07, 2022 28.38 28.62 28.18 28.20 299,993 +0.14(+0.50%)
Jul 06, 2022 28.07 28.44 27.82 28.06 478,050 -0.38(-1.34%)
Jul 05, 2022 27.86 28.45 27.58 28.44 324,048 +0.10(+0.36%)
Jul 01, 2022 27.69 28.40 27.63 28.34 268,731 +0.49(+1.77%)
Jun 30, 2022 27.56 28.10 27.41 27.85 293,177 -0.22(-0.79%)
Jun 29, 2022 28.32 28.32 27.83 28.07 287,426 -0.12(-0.43%)
Jun 28, 2022 28.69 28.88 28.18 28.19 380,607 -0.37(-1.30%)
Jun 27, 2022 28.56 29.66 28.28 28.57 395,701 +0.28(+0.98%)
Jun 24, 2022 27.79 28.39 27.79 28.29 648,176 +0.65(+2.35%)
Jun 23, 2022 27.99 28.14 27.33 27.64 313,377 -0.49(-1.75%)
Jun 22, 2022 27.87 28.25 27.77 28.13 366,032 -0.05(-0.16%)
Jun 21, 2022 28.15 28.69 27.99 28.18 390,697 +0.48(+1.74%)
Jun 17, 2022 28.05 28.45 27.67 27.69 1,999,174 -0.09(-0.33%)
Jun 16, 2022 28.20 28.58 27.70 27.79 466,631 -0.78(-2.73%)
Jun 15, 2022 28.81 28.96 28.15 28.57 469,312 +0.02(+0.06%)
Jun 14, 2022 28.65 28.80 28.06 28.55 453,553 +0.14(+0.49%)
Jun 13, 2022 28.57 28.92 28.18 28.41 478,138 -0.67(-2.30%)
Jun 10, 2022 29.12 29.35 28.97 29.08 298,538 -0.45(-1.54%)
Jun 09, 2022 30.06 30.18 29.51 29.53 245,335 -0.64(-2.12%)
Jun 08, 2022 30.70 30.74 29.89 30.17 347,975 -0.63(-2.05%)
Jun 07, 2022 30.20 30.85 30.12 30.80 271,215 +0.42(+1.37%)
Jun 06, 2022 30.37 30.58 30.11 30.38 318,976 +0.25(+0.83%)
Jun 03, 2022 30.50 30.58 30.06 30.13 253,536 -0.51(-1.67%)
Jun 02, 2022 30.04 30.64 29.78 30.64 331,903 +0.58(+1.91%)
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.