Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 33.98 34.00 33.93 34.00 1,797,484 +0.04(+0.12%)
Oct 28, 2022 33.99 33.99 33.93 33.96 636,531 -0.02(-0.06%)
Oct 27, 2022 33.95 33.99 33.95 33.98 1,058,749 +0.03(+0.09%)
Oct 26, 2022 33.86 33.96 33.83 33.95 1,608,187 +0.10(+0.29%)
Oct 25, 2022 33.94 33.94 33.83 33.85 2,349,119 -0.09(-0.26%)
Oct 24, 2022 33.94 33.95 33.89 33.94 699,052 +0.06(+0.18%)
Oct 21, 2022 33.85 33.98 33.85 33.88 1,126,284 +0.04(+0.12%)
Oct 20, 2022 33.91 33.95 33.84 33.84 1,615,912 -0.13(-0.38%)
Oct 19, 2022 33.92 34.00 33.88 33.97 1,829,499 -0.03(-0.09%)
Oct 18, 2022 33.90 34.00 33.89 34.00 4,055,428 +0.16(+0.47%)
Oct 17, 2022 33.82 33.87 33.74 33.84 1,110,507 +0.09(+0.27%)
Oct 14, 2022 33.84 33.87 33.75 33.75 1,182,083 -0.02(-0.06%)
Oct 13, 2022 33.74 33.83 33.74 33.77 1,950,943 +0.01(+0.03%)
Oct 12, 2022 33.90 33.90 33.74 33.76 2,337,263 +0.01(+0.03%)
Oct 11, 2022 33.78 33.84 33.74 33.75 1,524,076 -0.04(-0.12%)
Oct 10, 2022 33.75 33.81 33.74 33.79 1,855,506 +0.07(+0.21%)
Oct 07, 2022 33.92 33.94 33.68 33.72 3,897,833 -0.23(-0.68%)
Oct 06, 2022 34.00 34.02 33.91 33.95 3,397,438 -0.07(-0.21%)
Oct 05, 2022 33.97 34.04 33.89 34.02 2,180,869 +0.02(+0.06%)
Oct 04, 2022 33.92 34.03 33.89 34.00 2,531,482 +0.11(+0.32%)
Oct 03, 2022 33.69 33.90 33.69 33.89 1,619,394 +0.25(+0.74%)
Sep 30, 2022 33.83 33.84 33.64 33.64 2,106,531 -0.15(-0.44%)
Sep 29, 2022 33.83 33.85 33.68 33.79 3,464,269 +0.01(+0.03%)
Sep 28, 2022 33.85 33.85 33.78 33.78 2,467,682 -0.05(-0.15%)
Sep 27, 2022 33.84 33.91 33.80 33.83 1,826,446 +0.02(+0.06%)
Sep 26, 2022 33.87 33.92 33.77 33.81 2,800,777 -0.06(-0.18%)
Sep 23, 2022 33.94 33.97 33.80 33.87 5,455,077 -0.05(-0.15%)
Sep 22, 2022 33.92 34.00 33.92 33.92 1,353,238 -0.01(-0.03%)
Sep 21, 2022 33.97 34.05 33.92 33.93 1,533,975 +0.01(+0.03%)
Sep 20, 2022 33.94 34.01 33.92 33.92 2,052,474 -0.05(-0.15%)
Sep 19, 2022 33.92 33.99 33.92 33.97 1,588,857 +0.02(+0.06%)
Sep 16, 2022 33.92 33.95 33.88 33.95 2,376,795 +0.04(+0.12%)
Sep 15, 2022 33.97 33.97 33.90 33.91 1,532,528 -0.02(-0.06%)
Sep 14, 2022 33.96 33.98 33.93 33.93 1,656,388 +0.02(+0.06%)
Sep 13, 2022 33.88 33.99 33.88 33.91 1,047,120 -0.05(-0.15%)
Sep 12, 2022 33.95 33.98 33.91 33.96 479,393 +0.01(+0.03%)
Sep 09, 2022 33.96 34.01 33.92 33.95 655,581 -0.04(-0.12%)
Sep 08, 2022 33.91 33.99 33.83 33.99 1,022,966 +0.06(+0.18%)
Sep 07, 2022 33.95 33.95 33.90 33.93 1,312,835 +0.06(+0.18%)
Sep 06, 2022 33.90 33.94 33.87 33.87 661,714 +0.00(+0.00%)
Sep 02, 2022 33.92 33.96 33.86 33.87 1,190,827 -0.06(-0.18%)
Sep 01, 2022 33.91 33.95 33.85 33.93 1,622,435 +0.03(+0.09%)
Aug 31, 2022 33.95 33.96 33.89 33.90 1,970,432 +0.00(+0.00%)
Aug 30, 2022 33.95 33.95 33.90 33.90 1,096,274 +0.00(+0.00%)
Aug 29, 2022 33.91 33.95 33.89 33.90 585,058 +0.00(+0.00%)
Aug 26, 2022 33.94 33.99 33.90 33.90 1,551,807 -0.07(-0.21%)
Aug 25, 2022 33.95 33.98 32.92 33.97 961,253 +0.03(+0.09%)
Aug 24, 2022 33.95 33.97 33.89 33.94 1,497,521 +0.02(+0.06%)
Aug 23, 2022 33.89 33.95 33.89 33.92 898,437 +0.02(+0.06%)
Aug 22, 2022 33.95 33.97 33.89 33.90 1,124,996 -0.05(-0.15%)
Aug 19, 2022 33.97 33.98 33.90 33.95 1,415,075 +0.04(+0.13%)
Aug 18, 2022 33.90 33.95 33.84 33.91 1,908,503 +0.01(+0.03%)
Aug 17, 2022 33.90 33.94 33.90 33.90 1,292,975 +0.01(+0.03%)
Aug 16, 2022 33.84 33.91 33.82 33.89 1,394,066 +0.06(+0.18%)
Aug 15, 2022 33.80 33.90 33.75 33.83 3,091,005 +0.04(+0.12%)
Aug 12, 2022 33.79 33.84 33.70 33.79 1,417,892 +0.19(+0.56%)
Aug 11, 2022 33.80 33.81 33.59 33.60 6,807,509 -0.20(-0.59%)
Aug 10, 2022 33.87 33.87 33.77 33.80 1,415,808 -0.03(-0.09%)
Aug 09, 2022 33.85 33.89 33.83 33.83 935,671 +0.01(+0.03%)
Aug 08, 2022 33.79 33.87 33.79 33.82 1,320,282 -0.03(-0.09%)
Aug 05, 2022 33.80 33.88 33.75 33.85 2,261,504 +0.07(+0.21%)
Aug 04, 2022 33.80 33.86 33.75 33.78 4,102,709 -0.03(-0.09%)
Aug 03, 2022 33.81 33.84 33.61 33.81 2,291,399 +0.00(+0.00%)
Aug 02, 2022 33.79 33.84 33.76 33.81 3,913,951 +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.