Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 31.50 31.78 31.07 31.19 5,086,647 -0.15(-0.48%)
Aug 30, 2022 31.43 31.66 31.01 31.34 3,562,712 +0.16(+0.51%)
Aug 29, 2022 31.94 32.07 31.14 31.18 5,196,771 -1.13(-3.49%)
Aug 26, 2022 33.74 34.01 32.23 32.31 4,057,779 -1.43(-4.23%)
Aug 25, 2022 32.88 33.76 32.76 33.73 3,925,895 +1.08(+3.31%)
Aug 24, 2022 32.24 32.88 32.05 32.65 3,347,050 +0.38(+1.16%)
Aug 23, 2022 32.23 32.97 32.18 32.28 3,474,267 +0.13(+0.41%)
Aug 22, 2022 32.62 32.71 32.05 32.15 4,287,402 -0.88(-2.67%)
Aug 19, 2022 33.63 33.93 32.97 33.03 4,563,661 -1.07(-3.14%)
Aug 18, 2022 33.82 34.18 33.57 34.10 4,022,208 +0.33(+0.97%)
Aug 17, 2022 33.96 34.21 33.38 33.77 6,069,149 -0.89(-2.57%)
Aug 16, 2022 35.48 35.58 33.40 34.66 10,533,525 +1.16(+3.45%)
Aug 15, 2022 33.12 33.66 32.78 33.51 3,157,766 -0.13(-0.39%)
Aug 12, 2022 33.82 33.92 33.17 33.64 2,286,046 +0.11(+0.34%)
Aug 11, 2022 33.31 34.07 33.31 33.53 4,187,025 +0.78(+2.38%)
Aug 10, 2022 31.80 33.17 31.80 32.75 3,718,356 +1.78(+5.76%)
Aug 09, 2022 31.45 31.55 30.60 30.96 2,703,530 -0.48(-1.52%)
Aug 08, 2022 30.97 32.55 30.96 31.44 5,323,982 +0.84(+2.73%)
Aug 05, 2022 30.62 31.11 30.45 30.61 2,943,201 -0.17(-0.55%)
Aug 04, 2022 30.81 31.07 30.55 30.77 2,618,443 -0.23(-0.73%)
Aug 03, 2022 30.73 31.17 30.59 31.00 3,483,765 +0.81(+2.68%)
Aug 02, 2022 31.14 31.23 30.19 30.19 3,132,804 -1.21(-3.86%)
Aug 01, 2022 30.94 31.82 30.68 31.40 3,829,204 +0.34(+1.09%)
Jul 29, 2022 30.53 31.34 30.39 31.07 3,453,501 +0.72(+2.38%)
Jul 28, 2022 30.67 30.77 29.75 30.34 3,590,447 -0.31(-1.00%)
Jul 27, 2022 29.79 30.78 29.75 30.65 3,004,321 +1.06(+3.59%)
Jul 26, 2022 30.46 30.61 29.49 29.59 3,563,047 -1.20(-3.90%)
Jul 25, 2022 30.70 31.05 29.85 30.79 5,312,348 -0.37(-1.19%)
Jul 22, 2022 31.80 32.24 30.90 31.16 3,405,903 -0.49(-1.56%)
Jul 21, 2022 31.27 31.67 30.79 31.65 4,054,553 +0.12(+0.38%)
Jul 20, 2022 30.71 31.57 30.67 31.53 4,838,698 +0.52(+1.68%)
Jul 19, 2022 30.71 31.80 30.18 31.01 9,098,385 -1.16(-3.62%)
Jul 18, 2022 32.65 33.02 31.99 32.18 4,947,521 +0.13(+0.41%)
Jul 15, 2022 31.69 32.14 30.96 32.05 3,279,889 +1.20(+3.89%)
Jul 14, 2022 30.42 30.87 29.86 30.84 4,542,847 -0.47(-1.49%)
Jul 13, 2022 30.99 31.55 30.76 31.31 3,613,660 -0.39(-1.23%)
Jul 12, 2022 31.36 32.56 31.29 31.70 3,680,376 -0.05(-0.15%)
Jul 11, 2022 31.78 32.28 31.68 31.75 2,737,084 -0.59(-1.81%)
Jul 08, 2022 32.54 32.80 32.01 32.33 2,491,318 -0.23(-0.71%)
Jul 07, 2022 32.23 32.62 31.92 32.57 2,583,156 +0.79(+2.49%)
Jul 06, 2022 32.15 32.72 31.49 31.78 4,465,739 -0.38(-1.19%)
Jul 05, 2022 30.89 32.18 30.55 32.16 3,249,122 +0.33(+1.02%)
Jul 01, 2022 30.88 32.16 30.88 31.83 2,476,222 +0.64(+2.06%)
Jun 30, 2022 30.98 31.65 30.53 31.19 3,614,997 -0.53(-1.67%)
Jun 29, 2022 31.93 32.05 31.21 31.72 3,456,820 -0.39(-1.22%)
Jun 28, 2022 32.95 33.53 32.02 32.11 3,158,582 -0.28(-0.86%)
Jun 27, 2022 32.96 33.26 32.32 32.39 3,518,761 -0.33(-1.00%)
Jun 24, 2022 31.68 33.31 31.55 32.72 5,336,206 +1.54(+4.96%)
Jun 23, 2022 30.85 31.20 30.27 31.17 3,377,287 +0.35(+1.15%)
Jun 22, 2022 30.32 31.10 30.24 30.82 3,731,439 -0.08(-0.27%)
Jun 21, 2022 31.92 32.03 30.67 30.90 4,223,449 +0.35(+1.16%)
Jun 17, 2022 29.76 30.99 29.47 30.55 9,414,186 +0.54(+1.80%)
Jun 16, 2022 31.43 31.49 29.83 30.01 6,291,143 -2.41(-7.44%)
Jun 15, 2022 32.20 32.92 31.72 32.42 5,047,966 +0.70(+2.20%)
Jun 14, 2022 32.08 32.56 31.51 31.72 6,219,703 -0.28(-0.87%)
Jun 13, 2022 33.66 33.98 31.82 32.00 6,751,059 -2.95(-8.44%)
Jun 10, 2022 36.35 36.92 34.91 34.95 6,801,816 -2.71(-7.19%)
Jun 09, 2022 38.70 38.84 37.60 37.66 2,263,211 -1.16(-3.00%)
Jun 08, 2022 39.44 39.85 38.61 38.82 1,961,137 -1.09(-2.73%)
Jun 07, 2022 39.16 40.07 39.16 39.91 2,627,971 +0.29(+0.73%)
Jun 06, 2022 39.71 40.24 39.38 39.62 2,373,222 +0.20(+0.52%)
Jun 03, 2022 39.61 39.94 39.18 39.42 1,709,584 -0.75(-1.88%)
Jun 02, 2022 39.44 40.19 39.24 40.17 1,980,290 +0.77(+1.96%)
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.