Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 31.63 32.77 30.58 32.73 598,995 -0.34(-1.03%)
Oct 04, 2022 32.14 33.36 32.14 33.07 752,842 +1.86(+5.96%)
Oct 03, 2022 31.17 31.74 30.49 31.21 847,356 +0.33(+1.07%)
Sep 30, 2022 31.87 32.20 30.80 30.88 986,789 -1.18(-3.68%)
Sep 29, 2022 31.97 32.22 31.11 32.06 560,355 -0.77(-2.35%)
Sep 28, 2022 31.29 33.27 31.12 32.83 702,424 +1.74(+5.60%)
Sep 27, 2022 29.94 31.23 29.82 31.09 550,428 +1.77(+6.04%)
Sep 26, 2022 29.02 31.20 28.97 29.32 679,356 +0.30(+1.03%)
Sep 23, 2022 30.72 31.30 28.69 29.02 916,792 -2.29(-7.31%)
Sep 22, 2022 33.80 34.37 31.26 31.31 905,725 -3.00(-8.74%)
Sep 21, 2022 35.53 36.14 34.31 34.31 619,041 -0.86(-2.45%)
Sep 20, 2022 35.14 35.71 34.64 35.17 452,551 -0.40(-1.12%)
Sep 19, 2022 35.71 36.34 34.95 35.57 484,440 -0.49(-1.36%)
Sep 16, 2022 35.80 36.66 35.02 36.06 733,852 -0.67(-1.82%)
Sep 15, 2022 36.66 37.90 36.17 36.73 1,538,990 -0.67(-1.79%)
Sep 14, 2022 36.27 37.52 35.35 37.40 682,960 +0.88(+2.41%)
Sep 13, 2022 36.93 38.16 36.49 36.52 579,600 -2.97(-7.52%)
Sep 12, 2022 39.57 39.98 38.64 39.49 599,828 +0.01(+0.03%)
Sep 09, 2022 40.40 40.71 38.34 39.48 559,114 -0.37(-0.93%)
Sep 08, 2022 39.37 40.48 38.70 39.85 482,487 -0.08(-0.20%)
Sep 07, 2022 37.43 40.00 37.43 39.93 554,957 +2.39(+6.37%)
Sep 06, 2022 39.02 39.02 37.40 37.54 449,970 -1.69(-4.31%)
Sep 02, 2022 40.77 40.78 38.71 39.23 421,403 -0.68(-1.70%)
Sep 01, 2022 39.10 40.00 37.94 39.91 596,395 +0.13(+0.33%)
Aug 31, 2022 41.00 41.45 39.41 39.78 696,786 -1.22(-2.98%)
Aug 30, 2022 42.35 42.90 40.50 41.00 942,875 -0.70(-1.68%)
Aug 29, 2022 40.89 42.25 40.28 41.70 1,143,586 -0.29(-0.69%)
Aug 26, 2022 41.53 42.32 39.75 41.99 2,893,027 +6.22(+17.39%)
Aug 25, 2022 34.93 35.81 34.58 35.77 434,481 +1.29(+3.74%)
Aug 24, 2022 34.02 34.97 33.87 34.48 347,496 +0.36(+1.06%)
Aug 23, 2022 33.70 34.57 33.51 34.12 501,078 +0.89(+2.68%)
Aug 22, 2022 33.50 33.87 32.98 33.23 489,883 -1.14(-3.32%)
Aug 19, 2022 34.21 34.43 32.77 34.37 644,567 -0.79(-2.25%)
Aug 18, 2022 35.35 35.60 34.91 35.16 369,333 -0.34(-0.96%)
Aug 17, 2022 35.81 36.22 34.85 35.50 873,600 -1.40(-3.79%)
Aug 16, 2022 36.78 36.95 35.33 36.90 495,492 -0.40(-1.07%)
Aug 15, 2022 36.39 37.54 35.88 37.30 641,308 +0.48(+1.30%)
Aug 12, 2022 35.58 36.83 35.00 36.82 766,269 +1.85(+5.29%)
Aug 11, 2022 36.76 37.45 34.05 34.97 826,654 -1.06(-2.94%)
Aug 10, 2022 32.50 36.34 32.30 36.03 1,544,651 +6.41(+21.64%)
Aug 09, 2022 32.23 32.23 29.47 29.62 843,902 -2.69(-8.33%)
Aug 08, 2022 32.75 34.32 32.23 32.31 662,000 -0.22(-0.68%)
Aug 05, 2022 30.79 32.55 30.61 32.53 521,932 +0.79(+2.49%)
Aug 04, 2022 32.75 33.30 31.06 31.74 539,859 -0.94(-2.88%)
Aug 03, 2022 28.28 32.69 28.28 32.68 946,071 +4.69(+16.76%)
Aug 02, 2022 25.75 28.42 25.75 27.99 670,080 +1.92(+7.36%)
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.