Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 39.16 39.24 38.13 38.22 701,414 -0.52(-1.34%)
Aug 15, 2022 38.53 39.02 37.05 38.74 1,183,006 -1.49(-3.70%)
Aug 12, 2022 39.87 40.50 39.13 40.23 603,996 +0.32(+0.80%)
Aug 11, 2022 40.49 41.25 39.53 39.91 1,720,787 -0.02(-0.05%)
Aug 10, 2022 38.31 40.11 37.86 39.93 2,147,043 +2.09(+5.52%)
Aug 09, 2022 37.47 38.71 37.10 37.84 645,893 +0.09(+0.24%)
Aug 08, 2022 36.83 38.43 36.78 37.75 828,268 +0.84(+2.28%)
Aug 05, 2022 36.44 37.43 35.80 36.91 984,561 +0.23(+0.63%)
Aug 04, 2022 37.14 37.28 35.72 36.68 1,251,583 -0.50(-1.34%)
Aug 03, 2022 37.58 38.06 36.06 37.18 1,635,390 -0.30(-0.80%)
Aug 02, 2022 36.00 39.67 35.31 37.48 1,798,297 +1.81(+5.07%)
Aug 01, 2022 35.20 35.90 33.91 35.67 883,887 -0.35(-0.97%)
Jul 29, 2022 34.84 36.63 34.72 36.02 987,082 +1.96(+5.75%)
Jul 28, 2022 33.18 34.06 32.15 34.06 772,279 +1.57(+4.83%)
Jul 27, 2022 31.08 32.71 30.76 32.49 693,231 +1.83(+5.97%)
Jul 26, 2022 31.76 32.12 30.64 30.66 640,915 -0.99(-3.13%)
Jul 25, 2022 31.14 31.81 30.51 31.65 724,377 +0.93(+3.03%)
Jul 22, 2022 31.73 32.40 30.58 30.72 711,371 -0.84(-2.66%)
Jul 21, 2022 32.41 32.62 30.72 31.56 666,838 -1.56(-4.71%)
Jul 20, 2022 32.16 33.38 32.12 33.12 643,451 +0.85(+2.63%)
Jul 19, 2022 31.11 32.31 31.06 32.27 653,052 +1.27(+4.10%)
Jul 18, 2022 30.61 31.50 30.60 31.00 600,480 +1.35(+4.55%)
Jul 15, 2022 28.75 29.70 28.24 29.65 1,193,522 +1.64(+5.86%)
Jul 14, 2022 27.31 28.08 27.09 28.01 1,120,201 +0.05(+0.18%)
Jul 13, 2022 27.61 28.50 27.42 27.96 515,360 -0.09(-0.32%)
Jul 12, 2022 27.50 28.63 26.80 28.05 643,074 -0.13(-0.46%)
Jul 11, 2022 27.79 28.89 27.59 28.18 744,711 -0.34(-1.19%)
Jul 08, 2022 29.99 29.99 28.37 28.52 790,242 -1.26(-4.23%)
Jul 07, 2022 28.36 30.24 28.36 29.78 1,103,937 +1.86(+6.66%)
Jul 06, 2022 27.54 28.49 26.73 27.92 781,310 -0.15(-0.53%)
Jul 05, 2022 28.28 28.40 26.73 28.07 1,360,977 -0.80(-2.77%)
Jul 01, 2022 27.26 28.99 27.05 28.87 1,183,733 +1.70(+6.26%)
Jun 30, 2022 27.41 27.88 26.84 27.17 1,118,182 -0.67(-2.41%)
Jun 29, 2022 28.91 29.09 27.39 27.84 824,817 -1.07(-3.70%)
Jun 28, 2022 29.50 30.09 28.39 28.91 796,727 -0.42(-1.43%)
Jun 27, 2022 27.09 29.57 26.81 29.33 1,396,534 +2.46(+9.16%)
Jun 24, 2022 28.41 29.04 26.63 26.87 2,392,916 -1.29(-4.58%)
Jun 23, 2022 29.31 29.56 26.85 28.16 1,445,297 -1.28(-4.35%)
Jun 22, 2022 29.74 30.54 29.06 29.44 1,220,388 -1.71(-5.49%)
Jun 21, 2022 30.67 31.70 30.17 31.15 816,791 +0.90(+2.98%)
Jun 17, 2022 31.22 32.31 29.66 30.25 2,540,611 -0.85(-2.73%)
Jun 16, 2022 32.39 33.21 30.92 31.10 944,619 -2.34(-7.00%)
Jun 15, 2022 33.65 34.29 32.21 33.44 611,087 -0.07(-0.21%)
Jun 14, 2022 33.43 34.81 32.89 33.51 889,542 +0.72(+2.20%)
Jun 13, 2022 35.00 35.43 32.55 32.79 1,258,366 -2.62(-7.40%)
Jun 10, 2022 35.77 36.80 35.28 35.41 571,314 -1.26(-3.44%)
Jun 09, 2022 37.18 37.89 36.60 36.67 1,125,807 -0.91(-2.42%)
Jun 08, 2022 37.38 38.42 37.00 37.58 1,250,011 +0.45(+1.21%)
Jun 07, 2022 36.43 37.17 36.17 37.13 529,655 +0.60(+1.64%)
Jun 06, 2022 35.88 37.23 35.64 36.53 772,870 +0.89(+2.50%)
Jun 03, 2022 36.56 37.48 35.44 35.64 951,891 -1.12(-3.05%)
Jun 02, 2022 34.70 36.78 34.65 36.76 963,243 +2.06(+5.94%)
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.