Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 31.15 31.64 30.98 31.43 1,567,176 -0.09(-0.29%)
Aug 12, 2022 31.10 31.55 30.60 31.52 1,454,698 +0.68(+2.20%)
Aug 11, 2022 30.35 31.34 30.25 30.84 1,799,682 +0.91(+3.04%)
Aug 10, 2022 29.77 30.38 29.73 29.93 1,570,853 +0.86(+2.96%)
Aug 09, 2022 29.55 29.70 28.64 29.07 1,707,356 -0.79(-2.65%)
Aug 08, 2022 28.68 30.90 28.48 29.86 2,773,535 +1.55(+5.48%)
Aug 05, 2022 28.27 28.71 28.05 28.31 1,269,681 -0.11(-0.39%)
Aug 04, 2022 28.77 28.77 28.20 28.42 1,381,502 -0.18(-0.63%)
Aug 03, 2022 28.32 28.80 27.90 28.60 1,586,130 +0.67(+2.40%)
Aug 02, 2022 28.36 28.54 27.93 27.93 1,453,169 -0.72(-2.51%)
Aug 01, 2022 28.26 28.79 27.97 28.65 1,810,395 +0.28(+0.99%)
Jul 29, 2022 28.00 28.49 27.56 28.37 1,933,494 +0.49(+1.76%)
Jul 28, 2022 27.25 27.91 26.73 27.88 2,015,653 +0.68(+2.50%)
Jul 27, 2022 26.53 27.27 26.01 27.20 1,962,782 +0.85(+3.23%)
Jul 26, 2022 26.32 26.58 26.03 26.35 1,978,283 -0.88(-3.23%)
Jul 25, 2022 27.60 27.70 26.97 27.23 1,271,958 -0.42(-1.52%)
Jul 22, 2022 27.67 28.13 27.24 27.65 1,357,504 +0.05(+0.18%)
Jul 21, 2022 27.36 27.65 27.01 27.60 1,303,079 -0.01(-0.04%)
Jul 20, 2022 27.00 27.66 26.71 27.61 2,329,614 +0.67(+2.49%)
Jul 19, 2022 25.70 27.20 25.70 26.94 1,902,193 +1.22(+4.74%)
Jul 18, 2022 25.95 26.53 25.68 25.72 2,019,532 +0.17(+0.67%)
Jul 15, 2022 24.54 25.61 24.38 25.55 2,891,045 +1.35(+5.58%)
Jul 14, 2022 24.18 24.60 23.85 24.20 1,848,371 -0.82(-3.28%)
Jul 13, 2022 24.70 25.20 24.47 25.02 2,835,732 -0.08(-0.32%)
Jul 12, 2022 24.80 25.48 24.67 25.10 1,776,740 +0.26(+1.05%)
Jul 11, 2022 25.49 25.51 24.77 24.84 2,158,219 -0.72(-2.82%)
Jul 08, 2022 25.49 25.64 25.02 25.56 1,907,948 +0.30(+1.19%)
Jul 07, 2022 24.75 25.55 24.32 25.26 4,181,526 +0.73(+2.98%)
Jul 06, 2022 25.67 25.80 24.45 24.53 3,831,623 -1.32(-5.11%)
Jul 05, 2022 24.59 25.87 24.10 25.85 3,075,024 +0.72(+2.87%)
Jul 01, 2022 25.13 25.55 24.55 25.13 3,357,860 -0.12(-0.48%)
Jun 30, 2022 26.35 26.35 25.12 25.25 3,684,474 -1.66(-6.17%)
Jun 29, 2022 27.91 27.94 26.72 26.91 2,416,410 -1.17(-4.17%)
Jun 28, 2022 29.26 29.96 28.07 28.08 2,376,769 -1.03(-3.54%)
Jun 27, 2022 29.49 30.25 29.08 29.11 2,681,934 -0.44(-1.49%)
Jun 24, 2022 29.05 30.57 29.05 29.55 12,812,647 +0.53(+1.83%)
Jun 23, 2022 29.17 29.46 28.45 29.02 2,168,765 -0.09(-0.31%)
Jun 22, 2022 28.86 29.46 28.85 29.11 2,464,350 -0.16(-0.55%)
Jun 21, 2022 29.28 29.67 28.82 29.27 3,164,359 +0.57(+1.99%)
Jun 17, 2022 27.49 28.90 27.45 28.70 4,102,666 +1.34(+4.90%)
Jun 16, 2022 28.43 28.63 27.03 27.36 2,856,446 -1.98(-6.75%)
Jun 15, 2022 28.14 29.50 28.05 29.34 2,309,038 +1.45(+5.20%)
Jun 14, 2022 28.03 28.60 27.75 27.89 2,175,015 -0.11(-0.39%)
Jun 13, 2022 29.00 29.28 27.95 28.00 2,665,325 -1.77(-5.95%)
Jun 10, 2022 30.73 31.27 29.76 29.77 2,588,201 -1.47(-4.71%)
Jun 09, 2022 31.88 31.92 30.98 31.24 2,083,657 -0.87(-2.71%)
Jun 08, 2022 32.40 32.55 31.81 32.11 1,758,300 -0.35(-1.08%)
Jun 07, 2022 32.14 32.89 31.89 32.46 2,439,951 -0.17(-0.52%)
Jun 06, 2022 32.93 32.99 32.27 32.63 2,389,446 +0.06(+0.18%)
Jun 03, 2022 32.76 33.07 32.41 32.57 1,548,997 -0.32(-0.97%)
Jun 02, 2022 32.87 33.15 32.48 32.89 1,804,605 +0.30(+0.92%)
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.