Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 32.47 32.56 32.15 32.17 4,331,825 -0.48(-1.46%)
Aug 30, 2022 32.91 32.97 32.60 32.64 4,033,503 -0.15(-0.45%)
Aug 29, 2022 32.76 32.91 32.66 32.79 3,829,170 -0.08(-0.24%)
Aug 26, 2022 33.45 33.73 32.78 32.87 8,253,179 -0.53(-1.60%)
Aug 25, 2022 33.21 33.41 32.93 33.41 6,656,322 +0.20(+0.60%)
Aug 24, 2022 32.98 33.31 32.85 33.21 5,856,365 -0.20(-0.59%)
Aug 23, 2022 33.42 33.52 33.21 33.41 6,134,714 -0.32(-0.94%)
Aug 22, 2022 33.69 33.92 33.61 33.72 5,514,959 -0.01(-0.03%)
Aug 19, 2022 33.95 34.16 33.71 33.73 4,936,637 -0.19(-0.55%)
Aug 18, 2022 34.26 34.27 33.56 33.92 7,717,126 -0.08(-0.23%)
Aug 17, 2022 33.88 34.23 33.56 34.00 11,756,036 -0.55(-1.59%)
Aug 16, 2022 34.32 34.82 34.16 34.55 11,927,360 +0.30(+0.89%)
Aug 15, 2022 33.83 34.52 33.72 34.24 16,177,257 -1.06(-3.00%)
Aug 12, 2022 35.26 35.42 34.55 35.30 12,215,834 +0.29(+0.84%)
Aug 11, 2022 34.27 35.26 33.80 35.01 36,321,148 -2.52(-6.71%)
Aug 10, 2022 38.38 38.54 37.01 37.53 15,987,656 -1.70(-4.32%)
Aug 09, 2022 39.40 39.52 39.14 39.22 6,467,747 -0.27(-0.69%)
Aug 08, 2022 39.74 39.84 39.37 39.50 2,950,498 -0.25(-0.64%)
Aug 05, 2022 39.28 39.81 39.26 39.75 3,899,614 -0.03(-0.07%)
Aug 04, 2022 40.10 40.14 39.67 39.78 3,320,451 -0.22(-0.54%)
Aug 03, 2022 40.23 40.33 39.95 40.00 2,971,370 -0.35(-0.87%)
Aug 02, 2022 40.83 41.06 40.28 40.35 4,488,317 -0.44(-1.08%)
Aug 01, 2022 41.31 41.40 40.65 40.79 5,830,184 -0.53(-1.28%)
Jul 29, 2022 41.47 41.72 41.11 41.32 5,146,600 -0.74(-1.77%)
Jul 28, 2022 42.00 42.39 41.40 42.06 6,456,698 -0.60(-1.40%)
Jul 27, 2022 41.43 42.82 41.23 42.66 4,985,769 +1.00(+2.40%)
Jul 26, 2022 41.20 41.82 41.13 41.66 5,354,469 +0.35(+0.85%)
Jul 25, 2022 41.75 41.83 41.17 41.31 4,936,661 -0.13(-0.31%)
Jul 22, 2022 41.10 41.57 41.04 41.44 3,410,516 +1.84(+4.65%)
Jul 18, 2022 39.59 0 -0.82(-2.04%)
Jul 15, 2022 39.78 40.43 39.64 40.42 9,383,812 +1.01(+2.56%)
Jul 14, 2022 39.31 39.45 39.06 39.41 8,626,436 -0.69(-1.71%)
Jul 13, 2022 39.95 40.28 39.82 40.09 10,468,813 -0.51(-1.25%)
Jul 12, 2022 41.30 41.35 40.54 40.60 5,706,813 -0.81(-1.96%)
Jul 11, 2022 41.39 41.74 41.33 41.42 4,170,448 -0.07(-0.17%)
Jul 08, 2022 41.57 41.91 41.37 41.49 5,110,791 -0.96(-2.26%)
Jul 07, 2022 42.44 42.65 42.34 42.45 5,192,949 +0.21(+0.49%)
Jul 06, 2022 42.21 42.52 42.00 42.24 4,652,333 -0.19(-0.44%)
Jul 05, 2022 42.30 42.45 41.86 42.43 4,833,692 -0.44(-1.03%)
Jul 01, 2022 42.07 42.89 42.04 42.87 3,150,348 +0.22(+0.51%)
Jun 30, 2022 42.35 42.75 42.08 42.65 6,147,814 -0.24(-0.55%)
Jun 29, 2022 42.60 43.06 42.54 42.89 3,867,989 +0.41(+0.97%)
Jun 28, 2022 42.71 42.87 42.39 42.48 3,996,087 -0.34(-0.80%)
Jun 27, 2022 42.74 43.00 42.58 42.82 3,671,523 +0.01(+0.02%)
Jun 24, 2022 42.42 42.82 42.13 42.81 4,017,072 +0.92(+2.20%)
Jun 23, 2022 41.66 41.91 41.50 41.89 6,457,475 +0.76(+1.86%)
Jun 22, 2022 41.08 41.51 41.05 41.12 5,048,245 +0.20(+0.48%)
Jun 21, 2022 41.14 41.20 40.81 40.93 4,248,730 +0.49(+1.21%)
Jun 17, 2022 40.58 40.81 40.33 40.44 4,393,484 -0.36(-0.89%)
Jun 16, 2022 40.60 41.04 40.49 40.80 5,164,501 -0.30(-0.74%)
Jun 15, 2022 41.02 41.29 40.44 41.10 8,612,019 +0.70(+1.72%)
Jun 14, 2022 41.08 41.25 40.24 40.41 8,161,290 -1.23(-2.96%)
Jun 13, 2022 42.24 42.33 41.55 41.64 10,497,856 -1.27(-2.97%)
Jun 10, 2022 42.46 43.08 42.09 42.92 10,962,664 +0.74(+1.77%)
Jun 09, 2022 42.92 43.14 42.16 42.17 6,624,540 -1.14(-2.62%)
Jun 08, 2022 43.11 43.81 43.00 43.31 11,682,995 -0.05(-0.11%)
Jun 07, 2022 42.10 43.38 42.10 43.36 13,873,416 +1.41(+3.36%)
Jun 06, 2022 42.34 42.34 41.80 41.95 3,863,014 +0.09(+0.21%)
Jun 03, 2022 42.27 42.48 41.85 41.86 14,279,760 -0.66(-1.54%)
Jun 02, 2022 42.42 42.52 41.82 42.51 4,386,219 +0.34(+0.81%)
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.