Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 37.77 39.16 37.30 38.15 12,385,341 -0.53(-1.37%)
Aug 30, 2022 39.63 39.70 38.23 38.68 12,299,244 -1.70(-4.21%)
Aug 29, 2022 39.30 40.84 39.06 40.38 11,658,453 +0.96(+2.44%)
Aug 26, 2022 39.92 40.27 39.20 39.42 8,944,388 -0.75(-1.87%)
Aug 25, 2022 40.12 40.90 40.02 40.17 12,736,832 +0.26(+0.65%)
Aug 24, 2022 39.14 40.10 39.14 39.91 11,497,526 +0.55(+1.40%)
Aug 23, 2022 37.71 39.55 37.56 39.36 15,980,322 +2.44(+6.61%)
Aug 22, 2022 36.71 37.42 36.09 36.92 9,126,149 -0.20(-0.54%)
Aug 19, 2022 36.86 37.57 36.61 37.12 12,893,907 -0.01(-0.03%)
Aug 18, 2022 36.04 37.23 35.97 37.13 10,753,138 +1.73(+4.89%)
Aug 17, 2022 35.23 35.82 34.85 35.40 7,702,151 -0.18(-0.51%)
Aug 16, 2022 35.98 36.61 35.29 35.58 9,698,210 -0.18(-0.50%)
Aug 15, 2022 35.74 36.03 35.03 35.76 7,638,745 -1.38(-3.72%)
Aug 12, 2022 36.59 37.23 36.25 37.14 6,642,862 +0.25(+0.68%)
Aug 11, 2022 35.60 37.30 35.59 36.89 13,139,434 +1.97(+5.64%)
Aug 10, 2022 34.99 35.27 33.82 34.92 13,302,620 -0.07(-0.20%)
Aug 09, 2022 35.24 35.37 34.65 34.99 7,615,053 +0.34(+0.98%)
Aug 08, 2022 34.69 35.16 34.50 34.65 6,053,310 -0.01(-0.03%)
Aug 05, 2022 33.51 35.12 33.43 34.66 6,863,456 +0.71(+2.09%)
Aug 04, 2022 35.30 35.38 33.80 33.95 11,741,631 -1.59(-4.47%)
Aug 03, 2022 36.91 37.04 35.37 35.54 11,559,926 -1.15(-3.13%)
Aug 02, 2022 36.50 37.18 36.33 36.69 9,987,295 +0.29(+0.80%)
Aug 01, 2022 36.24 36.77 35.38 36.40 12,620,313 -0.63(-1.70%)
Jul 29, 2022 36.26 37.20 35.78 37.03 12,313,255 +1.32(+3.70%)
Jul 28, 2022 36.64 36.90 35.24 35.71 10,292,662 -0.62(-1.71%)
Jul 27, 2022 36.04 36.62 35.54 36.33 11,074,355 +0.73(+2.05%)
Jul 26, 2022 36.80 37.11 35.05 35.60 17,231,916 -0.57(-1.58%)
Jul 25, 2022 35.65 36.26 35.01 36.17 13,119,699 +1.10(+3.14%)
Jul 22, 2022 35.41 36.49 34.85 35.07 19,748,060 +1.44(+4.28%)
Jul 21, 2022 32.98 33.64 32.26 33.63 14,576,744 -0.51(-1.49%)
Jul 20, 2022 33.55 34.25 33.26 34.14 9,982,149 -0.08(-0.23%)
Jul 19, 2022 33.08 34.34 33.08 34.22 10,863,252 +1.09(+3.29%)
Jul 18, 2022 33.20 33.57 32.90 33.13 11,492,851 +0.83(+2.57%)
Jul 15, 2022 32.06 32.36 31.34 32.30 10,672,638 +0.97(+3.10%)
Jul 14, 2022 31.00 31.44 30.65 31.33 14,827,043 -0.96(-2.97%)
Jul 13, 2022 32.18 33.43 32.02 32.29 9,137,220 -0.44(-1.34%)
Jul 12, 2022 32.17 33.18 32.09 32.73 10,279,533 -0.64(-1.92%)
Jul 11, 2022 33.62 33.97 33.08 33.37 8,919,631 -0.95(-2.77%)
Jul 08, 2022 34.91 35.22 33.88 34.32 11,027,901 -0.06(-0.17%)
Jul 07, 2022 33.94 34.93 33.78 34.38 10,077,476 +1.65(+5.04%)
Jul 06, 2022 32.89 33.62 31.62 32.73 13,027,840 -0.60(-1.80%)
Jul 05, 2022 34.53 35.15 32.70 33.33 17,643,904 -2.32(-6.51%)
Jul 01, 2022 35.96 36.04 34.11 35.65 10,834,983 -0.11(-0.31%)
Jun 30, 2022 35.36 36.94 35.32 35.76 15,332,406 -0.42(-1.16%)
Jun 29, 2022 37.52 37.63 35.95 36.18 12,472,904 -0.79(-2.14%)
Jun 28, 2022 36.81 37.73 36.47 36.97 13,915,440 +1.08(+3.01%)
Jun 27, 2022 35.78 35.98 34.92 35.89 29,424,248 +0.83(+2.37%)
Jun 24, 2022 35.22 36.50 34.66 35.06 22,910,686 +0.08(+0.23%)
Jun 23, 2022 37.67 37.76 34.37 34.98 28,203,364 -2.54(-6.77%)
Jun 22, 2022 36.47 38.31 36.09 37.52 17,335,468 -1.30(-3.35%)
Jun 21, 2022 37.89 39.27 37.61 38.82 18,172,310 +2.18(+5.95%)
Jun 17, 2022 38.60 39.15 36.47 36.64 32,283,046 -1.84(-4.78%)
Jun 16, 2022 40.53 40.66 38.32 38.48 21,591,408 -3.04(-7.32%)
Jun 15, 2022 43.59 43.59 41.15 41.52 15,091,371 -1.70(-3.93%)
Jun 14, 2022 45.04 45.41 42.51 43.22 13,486,222 -1.10(-2.48%)
Jun 13, 2022 45.32 45.56 43.55 44.32 12,470,293 -2.89(-6.12%)
Jun 10, 2022 47.17 47.88 46.52 47.21 11,299,916 -0.93(-1.93%)
Jun 09, 2022 48.79 49.16 48.10 48.14 11,486,223 -1.43(-2.88%)
Jun 08, 2022 49.00 49.83 48.08 49.57 15,099,200 +0.64(+1.31%)
Jun 07, 2022 47.00 49.08 46.87 48.93 14,730,624 +1.71(+3.62%)
Jun 06, 2022 47.79 48.00 46.88 47.22 6,694,888 -0.25(-0.53%)
Jun 03, 2022 46.41 47.73 46.33 47.47 8,854,379 +1.17(+2.53%)
Jun 02, 2022 46.71 46.87 45.92 46.30 8,152,444 -0.38(-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.