Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 31.44 31.45 31.27 31.27 18,807 -0.20(-0.63%)
Aug 30, 2022 31.51 31.51 31.46 31.47 1,887 -0.25(-0.80%)
Aug 29, 2022 31.72 31.76 31.72 31.72 647 -0.04(-0.14%)
Aug 26, 2022 32.03 32.03 31.76 31.76 610 -0.54(-1.68%)
Aug 25, 2022 32.31 32.31 32.31 32.31 0 +0.28(+0.86%)
Aug 24, 2022 32.03 32.03 32.03 32.03 6 +0.08(+0.25%)
Aug 23, 2022 31.95 31.95 31.95 31.95 16 +0.08(+0.24%)
Aug 22, 2022 31.99 31.99 31.87 31.87 1,663 -0.38(-1.18%)
Aug 19, 2022 32.40 32.40 32.25 32.25 5,778 -0.34(-1.05%)
Aug 18, 2022 32.59 32.59 32.59 32.59 125 +0.06(+0.20%)
Aug 17, 2022 32.59 32.59 32.53 32.53 1,014 -0.27(-0.83%)
Aug 16, 2022 32.91 32.91 32.80 32.80 153 -0.14(-0.43%)
Aug 15, 2022 32.79 32.94 32.79 32.94 5,272 +0.06(+0.17%)
Aug 12, 2022 32.79 32.89 32.79 32.89 3,135 +0.10(+0.32%)
Aug 11, 2022 32.91 32.96 32.67 32.78 11,539 +0.14(+0.42%)
Aug 10, 2022 32.58 32.65 32.58 32.65 3,701 +0.45(+1.41%)
Aug 09, 2022 32.31 32.34 32.19 32.19 4,371 -0.18(-0.55%)
Aug 08, 2022 32.39 32.46 32.37 32.37 4,709 +0.16(+0.48%)
Aug 05, 2022 32.05 32.22 32.05 32.22 6,695 +0.02(+0.07%)
Aug 04, 2022 32.17 32.19 32.17 32.19 1,762 +0.12(+0.37%)
Aug 03, 2022 31.91 32.08 31.91 32.08 7,970 +0.34(+1.08%)
Aug 02, 2022 31.73 31.73 31.73 31.73 1,393 -0.08(-0.25%)
Aug 01, 2022 31.68 31.81 31.68 31.81 3,894 +0.01(+0.04%)
Jul 29, 2022 31.54 31.80 31.54 31.80 8,869 +0.30(+0.97%)
Jul 28, 2022 31.46 31.50 31.46 31.50 1,533 +0.13(+0.40%)
Jul 27, 2022 31.16 31.37 31.16 31.37 11,782 +0.32(+1.02%)
Jul 26, 2022 31.05 31.05 31.05 31.05 1 -0.16(-0.51%)
Jul 25, 2022 31.20 31.21 31.16 31.21 1,823 +0.00(+0.00%)
Jul 22, 2022 31.22 31.37 31.21 31.21 16,272 -0.02(-0.05%)
Jul 21, 2022 30.71 31.23 30.71 31.23 11,404 +0.34(+1.11%)
Jul 20, 2022 30.71 30.95 30.71 30.88 10,718 +0.23(+0.73%)
Jul 19, 2022 30.37 30.66 30.37 30.66 14,181 +0.45(+1.49%)
Jul 18, 2022 30.56 30.56 30.21 30.21 4,565 -0.25(-0.83%)
Jul 15, 2022 30.21 30.46 30.21 30.46 16,462 +0.39(+1.31%)
Jul 14, 2022 29.97 30.07 29.81 30.07 6,742 -0.17(-0.57%)
Jul 13, 2022 30.03 30.24 30.01 30.24 1,071 -0.04(-0.13%)
Jul 12, 2022 30.18 30.28 30.18 30.28 2,660 +0.04(+0.12%)
Jul 11, 2022 30.26 30.30 30.24 30.24 2,838 +0.05(+0.15%)
Jul 08, 2022 30.21 30.26 30.20 30.20 2,532 -0.08(-0.27%)
Jul 07, 2022 30.11 30.28 30.11 30.28 8,363 +0.36(+1.19%)
Jul 06, 2022 30.02 30.02 29.92 29.92 135 -0.12(-0.39%)
Jul 05, 2022 30.07 30.07 29.95 30.04 4,431 -0.12(-0.39%)
Jul 01, 2022 30.14 30.26 30.09 30.16 26,381 +0.11(+0.36%)
Jun 30, 2022 30.05 30.05 30.05 30.05 56 -0.13(-0.44%)
Jun 29, 2022 30.26 30.26 30.19 30.19 2,563 -0.06(-0.20%)
Jun 28, 2022 30.62 30.62 30.25 30.25 15,079 -0.50(-1.62%)
Jun 27, 2022 30.84 30.84 30.74 30.75 2,812 -0.15(-0.47%)
Jun 24, 2022 30.79 30.99 30.78 30.89 14,876 +0.21(+0.69%)
Jun 23, 2022 30.68 30.68 30.68 30.68 255 +0.12(+0.40%)
Jun 22, 2022 30.56 30.56 30.56 30.56 0 -0.11(-0.34%)
Jun 21, 2022 30.76 30.76 30.66 30.66 574 +0.06(+0.19%)
Jun 17, 2022 30.59 30.71 30.59 30.61 11,365 +0.24(+0.79%)
Jun 16, 2022 30.69 30.69 30.35 30.37 29,728 -0.68(-2.19%)
Jun 15, 2022 30.76 31.05 30.76 31.05 6,226 +0.68(+2.24%)
Jun 14, 2022 30.45 30.45 30.29 30.37 3,835 +0.08(+0.26%)
Jun 13, 2022 30.29 0 -1.06(-3.37%)
Jun 10, 2022 31.67 31.67 31.23 31.35 19,449 -0.52(-1.63%)
Jun 09, 2022 32.12 32.12 31.81 31.87 13,560 -0.34(-1.06%)
Jun 08, 2022 32.36 32.36 32.21 32.21 1,615 -0.16(-0.48%)
Jun 07, 2022 32.30 32.36 32.24 32.36 3,811 -0.08(-0.25%)
Jun 06, 2022 32.45 32.45 32.45 32.45 24 -0.10(-0.31%)
Jun 03, 2022 32.56 32.57 32.55 32.55 5,149 -0.20(-0.61%)
Jun 02, 2022 32.61 32.75 32.61 32.75 4,054 +0.17(+0.53%)
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.