Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 36.08 36.46 35.37 35.94 192,152 -0.16(-0.46%)
Aug 30, 2022 39.12 39.16 35.96 36.11 282,808 -3.21(-8.17%)
Aug 29, 2022 38.54 39.72 38.38 39.32 199,470 +0.38(+0.97%)
Aug 26, 2022 39.25 39.32 38.54 38.94 185,383 -0.11(-0.27%)
Aug 25, 2022 38.26 39.40 38.26 39.05 171,306 +0.79(+2.05%)
Aug 24, 2022 38.92 39.05 37.96 38.26 180,502 -0.73(-1.87%)
Aug 23, 2022 37.67 39.10 37.67 38.99 439,138 +1.43(+3.80%)
Aug 22, 2022 37.39 37.91 37.19 37.56 222,129 -0.12(-0.31%)
Aug 19, 2022 37.62 37.75 37.12 37.68 187,041 -0.18(-0.49%)
Aug 18, 2022 37.13 38.03 36.94 37.86 148,523 +0.84(+2.28%)
Aug 17, 2022 37.46 37.53 36.55 37.02 153,697 -0.63(-1.68%)
Aug 16, 2022 36.97 37.76 36.93 37.65 208,478 +0.62(+1.68%)
Aug 15, 2022 37.85 37.85 36.58 37.03 210,099 -1.06(-2.78%)
Aug 12, 2022 37.49 38.16 37.32 38.09 167,274 +0.66(+1.76%)
Aug 11, 2022 37.03 37.85 36.95 37.43 184,795 +0.67(+1.82%)
Aug 10, 2022 36.70 37.12 36.09 36.76 277,839 +0.09(+0.24%)
Aug 09, 2022 36.73 37.39 36.37 36.67 286,052 -0.12(-0.32%)
Aug 08, 2022 37.13 37.83 36.52 36.79 241,760 -0.05(-0.13%)
Aug 05, 2022 36.88 37.69 36.49 36.84 287,706 -0.20(-0.55%)
Aug 04, 2022 40.18 40.28 37.00 37.04 385,116 -2.81(-7.06%)
Aug 03, 2022 38.10 41.41 37.62 39.85 672,761 +4.19(+11.76%)
Aug 02, 2022 34.85 35.97 34.46 35.66 399,241 +0.72(+2.06%)
Aug 01, 2022 34.89 35.33 34.15 34.94 263,242 -0.16(-0.47%)
Jul 29, 2022 34.18 35.15 33.85 35.11 272,947 +0.94(+2.76%)
Jul 28, 2022 33.97 34.35 33.16 34.17 178,364 +0.27(+0.80%)
Jul 27, 2022 32.34 34.07 32.34 33.89 324,074 +1.29(+3.96%)
Jul 26, 2022 32.04 32.72 31.73 32.60 287,227 +0.77(+2.41%)
Jul 25, 2022 31.28 32.00 31.21 31.84 144,413 +0.78(+2.50%)
Jul 22, 2022 31.42 31.57 30.79 31.06 150,159 -0.23(-0.74%)
Jul 21, 2022 31.33 31.38 30.41 31.29 158,558 -0.40(-1.26%)
Jul 20, 2022 30.98 31.76 30.89 31.69 223,983 +0.65(+2.10%)
Jul 19, 2022 30.38 31.16 30.38 31.04 227,238 +0.94(+3.13%)
Jul 18, 2022 30.41 30.98 29.91 30.10 251,464 +0.07(+0.23%)
Jul 15, 2022 29.53 30.05 28.93 30.03 233,711 +1.18(+4.11%)
Jul 14, 2022 29.24 29.36 28.49 28.85 165,225 -0.97(-3.26%)
Jul 13, 2022 29.26 30.17 29.17 29.82 369,478 +0.53(+1.82%)
Jul 12, 2022 29.70 29.91 29.17 29.28 169,503 -0.42(-1.41%)
Jul 11, 2022 29.57 30.19 29.48 29.70 191,154 -0.16(-0.52%)
Jul 08, 2022 30.36 30.63 29.61 29.86 158,333 -0.33(-1.09%)
Jul 07, 2022 30.12 30.69 29.95 30.19 302,341 +0.55(+1.87%)
Jul 06, 2022 30.20 30.49 29.18 29.63 290,196 -0.71(-2.34%)
Jul 05, 2022 31.49 31.79 29.98 30.34 355,867 -1.66(-5.19%)
Jul 01, 2022 31.82 31.82 30.89 32.00 214,021 -0.02(-0.06%)
Jun 30, 2022 31.22 32.30 31.07 32.02 273,030 +0.35(+1.10%)
Jun 29, 2022 32.06 32.15 31.20 31.67 234,857 -0.23(-0.73%)
Jun 28, 2022 32.41 33.29 31.67 31.90 214,838 -0.14(-0.42%)
Jun 27, 2022 31.64 32.45 31.33 32.04 303,936 +0.71(+2.28%)
Jun 24, 2022 31.00 31.76 30.89 31.32 776,950 +0.29(+0.93%)
Jun 23, 2022 32.34 32.46 30.38 31.03 448,224 -1.29(-4.00%)
Jun 22, 2022 33.03 33.66 32.27 32.33 291,834 -1.43(-4.23%)
Jun 21, 2022 33.04 34.31 32.87 33.76 291,520 +1.12(+3.43%)
Jun 17, 2022 34.50 34.60 32.58 32.64 814,257 -1.52(-4.44%)
Jun 16, 2022 34.88 35.13 33.95 34.15 269,602 -1.20(-3.39%)
Jun 15, 2022 35.45 35.94 34.87 35.35 419,425 +0.23(+0.66%)
Jun 14, 2022 34.88 35.40 34.28 35.12 238,210 +0.54(+1.56%)
Jun 13, 2022 35.06 35.60 34.35 34.58 238,043 -1.41(-3.92%)
Jun 10, 2022 36.44 36.84 35.61 35.99 186,619 -0.56(-1.53%)
Jun 09, 2022 37.31 37.60 36.51 36.55 198,528 -0.76(-2.04%)
Jun 08, 2022 38.11 38.11 37.30 37.31 186,190 -0.92(-2.40%)
Jun 07, 2022 38.26 38.95 37.87 38.23 279,939 -0.29(-0.75%)
Jun 06, 2022 38.02 38.78 37.87 38.52 364,706 +0.93(+2.47%)
Jun 03, 2022 37.24 37.73 36.86 37.59 247,450 +0.36(+0.96%)
Jun 02, 2022 36.15 37.84 35.89 37.23 309,207 +1.18(+3.27%)
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.