Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 32.44 32.65 32.11 32.11 8,129,957 -0.19(-0.58%)
Aug 30, 2022 32.16 32.49 32.03 32.30 5,281,138 +0.40(+1.26%)
Aug 29, 2022 31.83 32.25 31.72 31.90 3,969,574 -0.26(-0.81%)
Aug 26, 2022 33.25 33.33 32.09 32.16 5,215,611 -1.12(-3.38%)
Aug 25, 2022 32.72 33.30 32.66 33.28 3,025,681 +0.81(+2.49%)
Aug 24, 2022 32.45 32.67 32.14 32.47 6,564,831 -0.06(-0.17%)
Aug 23, 2022 32.52 32.90 32.45 32.53 3,126,657 -0.09(-0.28%)
Aug 22, 2022 33.08 33.17 32.54 32.62 4,108,100 -0.97(-2.90%)
Aug 19, 2022 33.94 33.96 33.42 33.60 3,960,487 -0.62(-1.82%)
Aug 18, 2022 33.87 34.33 33.74 34.22 2,582,635 +0.45(+1.32%)
Aug 17, 2022 34.28 34.31 33.18 33.77 6,688,989 -0.93(-2.68%)
Aug 16, 2022 34.34 34.97 34.26 34.70 2,509,730 +0.19(+0.54%)
Aug 15, 2022 34.63 35.03 34.46 34.52 2,952,123 -0.33(-0.96%)
Aug 12, 2022 34.67 34.87 34.57 34.85 2,312,349 +0.37(+1.08%)
Aug 11, 2022 34.35 35.01 34.35 34.48 4,242,896 +0.32(+0.92%)
Aug 10, 2022 33.51 34.21 33.51 34.16 4,346,933 +1.32(+4.01%)
Aug 09, 2022 33.19 33.33 32.76 32.84 4,228,887 -0.48(-1.45%)
Aug 08, 2022 33.46 33.68 33.25 33.33 2,446,915 +0.09(+0.28%)
Aug 05, 2022 33.50 33.68 33.13 33.23 5,011,729 -0.64(-1.89%)
Aug 04, 2022 33.92 33.97 33.63 33.87 3,405,311 -0.01(-0.03%)
Aug 03, 2022 33.70 34.01 33.51 33.88 2,958,647 +0.36(+1.08%)
Aug 02, 2022 33.65 33.91 33.43 33.52 3,895,905 -0.26(-0.77%)
Aug 01, 2022 33.73 34.24 33.63 33.78 3,834,821 -0.34(-1.01%)
Jul 29, 2022 33.74 34.28 33.56 34.13 5,984,018 +0.44(+1.30%)
Jul 28, 2022 33.46 34.06 33.38 33.69 4,569,804 +0.32(+0.95%)
Jul 27, 2022 32.50 33.89 32.31 33.37 6,682,469 +0.94(+2.89%)
Jul 26, 2022 31.20 32.51 30.89 32.44 8,261,938 +0.42(+1.30%)
Jul 25, 2022 32.03 32.40 31.61 32.02 9,873,522 +0.11(+0.35%)
Jul 22, 2022 32.34 32.42 31.60 31.91 4,827,282 -0.45(-1.38%)
Jul 21, 2022 31.87 32.35 31.80 32.35 4,175,536 +0.40(+1.25%)
Jul 20, 2022 31.62 31.99 31.54 31.95 3,387,275 +0.21(+0.67%)
Jul 19, 2022 30.85 31.78 30.80 31.74 5,042,749 +1.32(+4.33%)
Jul 18, 2022 31.02 31.34 30.30 30.42 5,166,159 -0.40(-1.30%)
Jul 15, 2022 30.15 30.90 29.93 30.82 4,445,373 +1.12(+3.78%)
Jul 14, 2022 29.49 29.75 29.09 29.70 5,650,689 -0.23(-0.78%)
Jul 13, 2022 29.48 30.10 29.43 29.93 3,036,715 -0.11(-0.37%)
Jul 12, 2022 30.10 30.73 29.89 30.04 3,079,063 -0.08(-0.28%)
Jul 11, 2022 30.01 30.30 29.86 30.12 3,439,093 -0.15(-0.49%)
Jul 08, 2022 30.28 30.46 29.91 30.27 2,837,578 -0.05(-0.15%)
Jul 07, 2022 29.86 30.49 29.84 30.32 4,487,517 +0.70(+2.35%)
Jul 06, 2022 29.42 29.88 29.25 29.62 3,558,944 +0.24(+0.82%)
Jul 05, 2022 28.73 29.41 28.43 29.38 4,114,278 -0.24(-0.81%)
Jul 01, 2022 29.12 29.65 28.50 29.62 5,079,664 +0.37(+1.27%)
Jun 30, 2022 29.54 29.71 29.03 29.25 7,854,050 -0.81(-2.69%)
Jun 29, 2022 30.24 30.40 29.68 30.06 4,303,111 -0.11(-0.37%)
Jun 28, 2022 31.07 31.36 30.14 30.17 4,029,729 -0.73(-2.37%)
Jun 27, 2022 30.64 31.34 30.19 30.90 5,627,256 +0.49(+1.62%)
Jun 24, 2022 29.68 30.44 29.61 30.41 9,422,809 +1.07(+3.64%)
Jun 23, 2022 29.37 29.45 29.00 29.34 4,749,636 +0.06(+0.19%)
Jun 22, 2022 29.47 29.87 29.28 29.29 4,054,837 -0.53(-1.77%)
Jun 21, 2022 30.16 30.31 29.65 29.82 4,450,634 +0.22(+0.75%)
Jun 17, 2022 29.21 30.05 28.80 29.60 12,701,915 +0.47(+1.63%)
Jun 16, 2022 29.48 29.63 28.74 29.12 7,896,912 -1.27(-4.18%)
Jun 15, 2022 30.08 30.71 29.76 30.39 7,365,074 +0.59(+1.99%)
Jun 14, 2022 29.78 30.31 29.58 29.80 6,632,333 +0.15(+0.50%)
Jun 13, 2022 30.09 30.27 29.31 29.65 5,550,434 -1.24(-4.03%)
Jun 10, 2022 31.37 31.40 30.70 30.89 4,295,138 -0.91(-2.86%)
Jun 09, 2022 32.87 32.87 31.78 31.80 5,784,755 -1.45(-4.36%)
Jun 08, 2022 33.13 33.29 32.89 33.25 4,106,696 -0.02(-0.06%)
Jun 07, 2022 32.88 33.31 32.51 33.27 3,249,510 -0.05(-0.14%)
Jun 06, 2022 33.61 33.91 33.16 33.32 2,732,983 +0.05(+0.14%)
Jun 03, 2022 33.55 33.76 33.09 33.27 3,771,670 -0.62(-1.84%)
Jun 02, 2022 32.96 33.91 32.72 33.89 4,138,880 +0.99(+3.02%)
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.