Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 30.30 32.69 30.11 32.23 3,680,679 +1.15(+3.69%)
Aug 30, 2022 32.59 32.73 30.73 31.08 4,810,224 -2.42(-7.23%)
Aug 29, 2022 33.37 34.77 33.30 33.50 2,792,608 -0.32(-0.96%)
Aug 26, 2022 33.85 34.65 33.60 33.83 2,916,102 +0.04(+0.12%)
Aug 25, 2022 34.10 34.18 33.00 33.79 2,652,261 -0.29(-0.86%)
Aug 24, 2022 33.49 34.55 33.09 34.08 3,087,663 +0.76(+2.27%)
Aug 23, 2022 34.99 35.68 33.02 33.33 5,468,608 -1.06(-3.08%)
Aug 22, 2022 33.11 34.90 32.79 34.39 4,598,406 +1.64(+5.00%)
Aug 19, 2022 33.26 33.67 32.66 32.75 3,090,935 -0.90(-2.68%)
Aug 18, 2022 33.24 33.87 32.90 33.65 3,566,638 +0.91(+2.79%)
Aug 17, 2022 33.08 33.84 32.10 32.74 3,945,239 -0.09(-0.27%)
Aug 16, 2022 33.56 34.03 32.29 32.83 3,644,316 +0.68(+2.10%)
Aug 15, 2022 31.83 32.61 30.91 32.15 2,799,348 -1.30(-3.90%)
Aug 12, 2022 33.08 33.48 32.65 33.45 1,782,155 +0.12(+0.35%)
Aug 11, 2022 32.85 33.92 32.66 33.34 6,489,006 +1.27(+3.94%)
Aug 10, 2022 31.58 32.26 30.90 32.07 2,884,093 +0.52(+1.65%)
Aug 09, 2022 30.32 31.96 30.28 31.55 5,619,206 +2.03(+6.88%)
Aug 08, 2022 29.86 30.41 29.30 29.52 2,491,242 -0.63(-2.08%)
Aug 05, 2022 28.72 30.84 28.64 30.15 2,647,754 +0.73(+2.47%)
Aug 04, 2022 30.81 31.23 29.31 29.42 3,330,569 -1.74(-5.57%)
Aug 03, 2022 31.21 31.54 29.78 31.16 3,407,779 +0.09(+0.28%)
Aug 02, 2022 31.30 31.74 30.33 31.07 3,336,279 -0.53(-1.68%)
Aug 01, 2022 31.28 32.07 30.68 31.60 3,288,631 -0.83(-2.57%)
Jul 29, 2022 32.47 32.92 32.13 32.43 2,795,035 +0.77(+2.45%)
Jul 28, 2022 33.05 33.35 31.26 31.66 4,531,736 -1.38(-4.19%)
Jul 27, 2022 32.79 33.12 31.79 33.04 3,846,192 +0.58(+1.78%)
Jul 26, 2022 32.05 33.27 31.79 32.46 6,386,355 +1.25(+3.99%)
Jul 25, 2022 29.60 31.27 29.00 31.22 4,888,595 +2.07(+7.10%)
Jul 22, 2022 29.92 30.71 29.02 29.15 3,692,273 -0.69(-2.30%)
Jul 21, 2022 28.89 29.97 28.60 29.83 5,770,259 +0.10(+0.33%)
Jul 20, 2022 27.51 30.01 27.31 29.74 5,597,076 +1.89(+6.80%)
Jul 19, 2022 27.08 27.99 26.94 27.84 3,731,134 +0.55(+2.01%)
Jul 18, 2022 27.04 27.82 26.90 27.29 3,281,857 +0.80(+3.04%)
Jul 15, 2022 26.35 26.61 25.59 26.49 2,371,730 +0.45(+1.73%)
Jul 14, 2022 25.41 26.32 24.99 26.04 2,878,139 -0.56(-2.10%)
Jul 13, 2022 25.11 27.09 25.06 26.60 4,465,030 +0.73(+2.81%)
Jul 12, 2022 25.15 26.18 24.82 25.87 4,169,487 +0.05(+0.19%)
Jul 11, 2022 26.88 27.02 25.01 25.82 5,101,126 +0.70(+2.77%)
Jul 08, 2022 25.94 26.31 24.78 25.13 3,477,197 -0.58(-2.25%)
Jul 07, 2022 24.39 25.95 24.33 25.71 4,775,651 +2.14(+9.07%)
Jul 06, 2022 23.79 24.58 22.93 23.57 8,814,471 -0.15(-0.62%)
Jul 05, 2022 24.36 24.40 22.92 23.71 5,232,633 -1.18(-4.73%)
Jul 01, 2022 24.67 25.05 24.00 24.89 4,175,899 +0.62(+2.55%)
Jun 30, 2022 25.41 26.08 24.00 24.27 5,887,525 -1.90(-7.27%)
Jun 29, 2022 27.59 27.84 26.05 26.18 3,463,543 -0.94(-3.47%)
Jun 28, 2022 27.33 27.62 26.60 27.12 4,443,888 +0.53(+1.99%)
Jun 27, 2022 26.18 27.04 25.29 26.59 6,674,811 +0.80(+3.12%)
Jun 24, 2022 24.12 25.97 23.89 25.78 36,161,260 +1.91(+8.01%)
Jun 23, 2022 25.94 26.01 23.16 23.87 7,003,531 -1.83(-7.13%)
Jun 22, 2022 24.83 25.99 24.46 25.71 4,770,525 -0.70(-2.64%)
Jun 21, 2022 26.30 26.56 25.31 26.40 5,550,846 +0.62(+2.40%)
Jun 17, 2022 28.62 28.62 25.23 25.78 9,404,429 -2.83(-9.90%)
Jun 16, 2022 29.76 30.48 28.24 28.62 5,141,249 -1.48(-4.92%)
Jun 15, 2022 29.77 30.74 29.21 30.10 4,965,454 +0.71(+2.40%)
Jun 14, 2022 31.70 32.41 28.63 29.39 7,928,191 -2.38(-7.50%)
Jun 13, 2022 32.97 33.15 30.87 31.78 4,474,658 -2.00(-5.92%)
Jun 10, 2022 33.93 34.70 32.86 33.78 3,741,239 -0.88(-2.55%)
Jun 09, 2022 34.82 35.25 33.77 34.66 3,892,087 -0.65(-1.83%)
Jun 08, 2022 36.67 36.72 34.43 35.31 4,684,957 -1.00(-2.76%)
Jun 07, 2022 34.49 36.48 34.20 36.31 4,539,086 +1.28(+3.67%)
Jun 06, 2022 34.88 35.42 34.20 35.02 4,202,911 +0.83(+2.44%)
Jun 03, 2022 34.35 34.51 33.42 34.19 2,744,882 -0.14(-0.40%)
Jun 02, 2022 34.42 34.88 33.81 34.33 3,015,838 -0.24(-0.68%)
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.