Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 32.89 33.28 32.48 33.18 2,168,404 +0.56(+1.72%)
Aug 11, 2022 32.43 33.13 31.94 32.62 2,758,191 +1.29(+4.12%)
Aug 10, 2022 30.64 32.41 30.54 31.33 3,646,178 +1.65(+5.56%)
Aug 09, 2022 30.89 31.17 29.50 29.68 4,178,519 -1.78(-5.66%)
Aug 08, 2022 31.00 33.17 30.86 31.46 3,909,415 +0.91(+2.98%)
Aug 05, 2022 29.68 30.72 29.41 30.55 2,777,557 +0.53(+1.77%)
Aug 04, 2022 30.35 30.76 29.76 30.02 3,288,538 -1.08(-3.47%)
Aug 03, 2022 29.99 31.31 29.97 31.10 2,979,617 +1.84(+6.29%)
Aug 02, 2022 29.25 30.17 28.95 29.26 2,633,635 -0.23(-0.78%)
Aug 01, 2022 28.90 29.70 28.37 29.49 2,691,689 +0.35(+1.20%)
Jul 29, 2022 28.42 29.18 27.64 29.14 3,334,157 +1.03(+3.66%)
Jul 28, 2022 27.25 28.21 26.70 28.11 3,813,893 +1.06(+3.92%)
Jul 27, 2022 26.65 27.17 26.07 27.05 4,929,874 +0.73(+2.77%)
Jul 26, 2022 27.23 27.60 26.32 26.32 5,990,702 -2.64(-9.12%)
Jul 25, 2022 30.29 30.32 28.73 28.96 3,881,902 -1.30(-4.30%)
Jul 22, 2022 31.00 31.30 30.10 30.26 1,966,367 -0.64(-2.07%)
Jul 21, 2022 30.19 30.93 29.87 30.90 1,800,949 +0.50(+1.64%)
Jul 20, 2022 29.50 30.47 29.17 30.40 4,271,449 +0.80(+2.70%)
Jul 19, 2022 29.42 29.79 29.00 29.60 4,606,251 +0.66(+2.28%)
Jul 18, 2022 28.34 29.77 28.34 28.94 3,447,045 +0.71(+2.52%)
Jul 15, 2022 27.12 28.24 26.94 28.23 3,705,421 +1.27(+4.71%)
Jul 14, 2022 27.91 27.91 26.62 26.96 4,279,947 -1.04(-3.71%)
Jul 13, 2022 28.71 28.88 27.98 28.00 3,663,418 -0.95(-3.28%)
Jul 12, 2022 28.71 30.08 28.60 28.95 3,738,405 -0.22(-0.75%)
Jul 11, 2022 28.95 29.46 28.26 29.17 4,510,896 +0.00(+0.00%)
Jul 08, 2022 28.52 29.82 27.62 29.17 6,781,571 +0.91(+3.22%)
Jul 07, 2022 27.08 28.74 26.82 28.26 6,960,017 +0.89(+3.25%)
Jul 06, 2022 28.88 28.95 27.31 27.37 7,411,468 -2.04(-6.94%)
Jul 05, 2022 28.13 29.55 27.33 29.41 10,856,343 +0.73(+2.55%)
Jul 01, 2022 29.12 29.81 27.65 28.68 33,202,464 -7.01(-19.64%)
Jun 30, 2022 35.17 35.73 34.33 35.69 3,340,401 -0.22(-0.61%)
Jun 29, 2022 36.57 37.00 35.72 35.91 2,966,532 -0.91(-2.47%)
Jun 28, 2022 37.91 38.55 36.56 36.82 3,485,737 -0.86(-2.28%)
Jun 27, 2022 39.05 39.05 37.55 37.68 6,228,191 -1.57(-4.00%)
Jun 24, 2022 38.39 39.73 37.76 39.25 5,132,118 +0.87(+2.27%)
Jun 23, 2022 38.47 39.29 37.14 38.38 3,697,336 -0.23(-0.60%)
Jun 22, 2022 41.52 41.92 37.37 38.61 10,020,002 -3.72(-8.79%)
Jun 21, 2022 41.35 43.72 41.15 42.33 4,047,048 +2.08(+5.17%)
Jun 17, 2022 40.70 41.14 39.76 40.25 5,939,901 -0.06(-0.15%)
Jun 16, 2022 41.88 42.06 39.87 40.31 3,887,512 -2.48(-5.80%)
Jun 15, 2022 41.51 45.00 41.39 42.79 5,911,656 +1.72(+4.19%)
Jun 14, 2022 40.90 41.73 40.45 41.07 3,395,137 +0.53(+1.31%)
Jun 13, 2022 44.90 45.25 40.11 40.54 6,452,482 -5.21(-11.39%)
Jun 10, 2022 45.88 46.75 45.28 45.75 3,472,394 -0.85(-1.82%)
Jun 09, 2022 45.50 47.63 44.77 46.60 7,481,270 +0.84(+1.84%)
Jun 08, 2022 45.09 47.20 44.71 45.76 6,072,529 +0.17(+0.37%)
Jun 07, 2022 45.32 46.94 44.42 45.59 13,368,979 +3.47(+8.24%)
Jun 06, 2022 41.20 42.15 40.68 42.12 4,088,630 +0.64(+1.54%)
Jun 03, 2022 42.36 42.97 41.20 41.48 8,161,301 +0.30(+0.73%)
Jun 02, 2022 40.42 41.61 39.96 41.18 4,718,764 +0.98(+2.44%)
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.