Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 33.88 33.90 33.73 33.84 3,458,933 +0.01(+0.03%)
Sep 28, 2022 33.90 33.90 33.83 33.83 2,463,881 -0.05(-0.15%)
Sep 27, 2022 33.89 33.96 33.85 33.88 1,823,633 +0.02(+0.06%)
Sep 26, 2022 33.92 33.97 33.83 33.86 2,796,463 -0.06(-0.18%)
Sep 23, 2022 33.99 34.02 33.85 33.92 5,446,674 -0.05(-0.15%)
Sep 22, 2022 33.97 34.05 33.97 33.97 1,351,154 -0.01(-0.03%)
Sep 21, 2022 34.02 34.10 33.97 33.98 1,531,612 +0.01(+0.03%)
Sep 20, 2022 33.99 34.06 33.97 33.97 2,049,313 -0.05(-0.15%)
Sep 19, 2022 33.97 34.04 33.97 34.02 1,586,410 +0.02(+0.06%)
Sep 16, 2022 33.97 34.00 33.93 34.00 2,373,134 +0.04(+0.12%)
Sep 15, 2022 34.02 34.02 33.95 33.96 1,530,168 -0.02(-0.06%)
Sep 14, 2022 34.01 34.03 33.98 33.98 1,653,837 +0.02(+0.06%)
Sep 13, 2022 33.93 34.04 33.93 33.96 1,045,507 -0.05(-0.15%)
Sep 12, 2022 34.00 34.03 33.96 34.01 478,655 +0.01(+0.03%)
Sep 09, 2022 34.01 34.06 33.97 34.00 654,572 -0.04(-0.12%)
Sep 08, 2022 33.96 34.04 33.88 34.04 1,021,391 +0.06(+0.18%)
Sep 07, 2022 34.00 34.00 33.95 33.98 1,310,813 +0.06(+0.18%)
Sep 06, 2022 33.95 33.99 33.92 33.92 660,695 +0.00(+0.00%)
Sep 02, 2022 33.97 34.01 33.91 33.92 1,188,993 -0.06(-0.18%)
Sep 01, 2022 33.96 34.00 33.90 33.98 1,619,936 +0.03(+0.09%)
Aug 31, 2022 34.00 34.02 33.94 33.95 1,967,397 +0.00(+0.00%)
Aug 30, 2022 34.00 34.00 33.95 33.95 1,094,586 +0.00(+0.00%)
Aug 29, 2022 33.96 34.00 33.95 33.95 584,157 +0.00(+0.00%)
Aug 26, 2022 33.99 34.04 33.95 33.95 1,549,417 -0.07(-0.21%)
Aug 25, 2022 34.00 34.03 32.97 34.02 959,773 +0.03(+0.09%)
Aug 24, 2022 34.00 34.02 33.94 33.99 1,495,215 +0.02(+0.06%)
Aug 23, 2022 33.94 34.00 33.94 33.97 897,053 +0.02(+0.06%)
Aug 22, 2022 34.00 34.02 33.95 33.95 1,123,263 -0.05(-0.15%)
Aug 19, 2022 34.02 34.03 33.95 34.00 1,412,896 -0.01(-0.03%)
Aug 18, 2022 34.00 34.05 33.94 34.01 1,902,622 +0.01(+0.03%)
Aug 17, 2022 34.00 34.04 34.00 34.00 1,288,991 +0.01(+0.03%)
Aug 16, 2022 33.94 34.02 33.93 33.99 1,389,770 +0.06(+0.18%)
Aug 15, 2022 33.90 34.00 33.85 33.93 3,081,480 +0.04(+0.12%)
Aug 12, 2022 33.89 33.94 33.80 33.89 1,413,523 +0.19(+0.56%)
Aug 11, 2022 33.90 33.91 33.69 33.70 6,786,530 -0.20(-0.59%)
Aug 10, 2022 33.97 33.97 33.87 33.90 1,411,445 -0.03(-0.09%)
Aug 09, 2022 33.95 33.99 33.93 33.93 932,788 +0.01(+0.03%)
Aug 08, 2022 33.89 33.97 33.89 33.92 1,316,214 -0.03(-0.09%)
Aug 05, 2022 33.90 33.98 33.85 33.95 2,254,535 +0.07(+0.21%)
Aug 04, 2022 33.90 33.96 33.85 33.88 4,090,066 -0.03(-0.09%)
Aug 03, 2022 33.91 33.94 33.71 33.91 2,284,338 +0.00(+0.00%)
Aug 02, 2022 33.89 33.94 33.86 33.91 3,901,890 +0.00(+0.00%)
Aug 01, 2022 33.84 33.99 33.83 33.91 1,232,515 +0.10(+0.30%)
Jul 29, 2022 33.85 33.94 33.81 33.81 1,210,657 -0.06(-0.18%)
Jul 28, 2022 33.75 33.95 33.73 33.87 1,644,579 +0.12(+0.36%)
Jul 27, 2022 33.78 33.80 33.73 33.75 1,672,762 -0.01(-0.03%)
Jul 26, 2022 33.70 33.78 33.70 33.76 1,059,932 +0.04(+0.12%)
Jul 25, 2022 33.68 33.79 33.66 33.72 1,149,414 +0.04(+0.12%)
Jul 22, 2022 33.62 33.75 33.62 33.68 1,735,677 +0.05(+0.15%)
Jul 21, 2022 33.70 33.73 33.60 33.63 2,058,732 -0.07(-0.21%)
Jul 20, 2022 33.74 33.74 33.65 33.70 1,462,628 +0.01(+0.03%)
Jul 19, 2022 33.76 33.79 33.66 33.69 1,519,738 -0.01(-0.03%)
Jul 18, 2022 33.75 33.82 33.69 33.70 944,252 -0.04(-0.12%)
Jul 15, 2022 33.71 33.80 33.68 33.74 1,124,835 +0.06(+0.18%)
Jul 14, 2022 33.66 33.72 33.62 33.68 874,384 -0.03(-0.09%)
Jul 13, 2022 33.65 33.73 33.40 33.71 1,144,185 +0.01(+0.03%)
Jul 12, 2022 33.68 33.73 33.66 33.70 1,960,793 -0.01(-0.03%)
Jul 11, 2022 33.67 33.77 33.66 33.71 1,055,671 -0.01(-0.03%)
Jul 08, 2022 33.68 33.75 33.63 33.72 1,912,533 +0.02(+0.06%)
Jul 07, 2022 33.69 33.76 33.64 33.70 1,578,684 -0.04(-0.12%)
Jul 06, 2022 33.65 33.74 33.55 33.74 4,266,236 +0.04(+0.12%)
Jul 05, 2022 33.37 33.70 33.37 33.70 2,058,325 +0.25(+0.75%)
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.