Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 32.93 32.93 32.20 32.45 3,584,621 -0.35(-1.08%)
Aug 30, 2022 33.00 33.21 32.54 32.81 2,289,357 +0.05(+0.16%)
Aug 29, 2022 32.24 33.26 32.24 32.75 2,180,645 +0.20(+0.61%)
Aug 26, 2022 33.57 33.65 32.54 32.56 2,521,792 -0.78(-2.34%)
Aug 25, 2022 32.37 33.35 32.37 33.34 1,747,814 +1.15(+3.57%)
Aug 24, 2022 31.85 32.24 31.67 32.19 1,382,082 +0.34(+1.08%)
Aug 23, 2022 31.66 32.20 31.59 31.85 1,594,244 +0.39(+1.23%)
Aug 22, 2022 32.58 32.74 31.40 31.46 2,554,227 -1.92(-5.75%)
Aug 19, 2022 33.55 33.71 33.16 33.38 1,799,066 -0.50(-1.47%)
Aug 18, 2022 33.11 33.99 33.07 33.88 1,515,575 +0.82(+2.49%)
Aug 17, 2022 33.49 33.77 32.50 33.05 2,629,044 -1.03(-3.02%)
Aug 16, 2022 33.87 34.28 33.69 34.08 2,333,650 +0.04(+0.13%)
Aug 15, 2022 33.83 34.30 33.83 34.04 1,433,713 -0.27(-0.80%)
Aug 12, 2022 34.30 34.35 33.94 34.31 1,496,225 +0.23(+0.68%)
Aug 11, 2022 34.00 34.29 33.71 34.08 1,441,852 +0.51(+1.53%)
Aug 10, 2022 33.34 33.81 33.34 33.57 1,359,266 +0.93(+2.86%)
Aug 09, 2022 32.80 32.89 32.48 32.63 1,373,785 -0.32(-0.96%)
Aug 08, 2022 33.01 33.27 32.83 32.95 1,575,276 +0.48(+1.48%)
Aug 05, 2022 32.64 32.78 32.18 32.47 1,780,576 -0.42(-1.28%)
Aug 04, 2022 33.72 33.80 32.72 32.89 2,429,321 -0.99(-2.91%)
Aug 03, 2022 34.08 34.44 33.77 33.88 2,255,729 +0.81(+2.46%)
Aug 02, 2022 33.05 33.51 32.72 33.06 2,120,392 -0.08(-0.23%)
Aug 01, 2022 32.75 33.28 32.49 33.14 1,412,472 +0.16(+0.49%)
Jul 29, 2022 32.91 33.19 32.70 32.98 1,570,770 +0.06(+0.18%)
Jul 28, 2022 32.15 32.96 31.83 32.92 2,541,087 +0.99(+3.12%)
Jul 27, 2022 31.42 32.07 31.20 31.92 1,474,441 +0.66(+2.11%)
Jul 26, 2022 31.12 31.43 30.87 31.26 1,693,448 -0.17(-0.55%)
Jul 25, 2022 31.41 31.65 31.11 31.43 1,443,193 +0.21(+0.69%)
Jul 22, 2022 31.33 31.37 30.90 31.22 1,591,941 +0.03(+0.11%)
Jul 21, 2022 30.70 31.18 30.42 31.18 1,843,061 +0.16(+0.53%)
Jul 20, 2022 30.27 31.25 30.27 31.02 1,684,077 +0.38(+1.23%)
Jul 19, 2022 29.91 30.90 29.91 30.64 2,067,594 +1.35(+4.63%)
Jul 18, 2022 29.90 30.23 29.19 29.29 3,055,263 +0.44(+1.52%)
Jul 15, 2022 28.89 28.98 28.10 28.85 2,448,278 +0.52(+1.85%)
Jul 14, 2022 28.16 28.35 27.68 28.33 2,204,607 -0.49(-1.70%)
Jul 13, 2022 28.93 29.13 28.54 28.82 2,309,006 -0.77(-2.61%)
Jul 12, 2022 28.90 30.10 28.87 29.59 2,429,580 +0.50(+1.71%)
Jul 11, 2022 29.31 29.69 29.03 29.09 1,447,472 -0.45(-1.51%)
Jul 08, 2022 29.97 30.14 29.44 29.54 1,553,149 -0.18(-0.61%)
Jul 07, 2022 28.76 29.89 28.72 29.72 2,159,106 +1.58(+5.61%)
Jul 06, 2022 28.72 29.02 27.78 28.14 2,343,270 -0.77(-2.67%)
Jul 05, 2022 28.41 28.93 27.85 28.91 2,107,638 -0.30(-1.03%)
Jul 01, 2022 28.58 29.32 28.41 29.21 2,047,737 +0.60(+2.10%)
Jun 30, 2022 29.33 29.50 28.27 28.61 3,650,674 -1.51(-5.01%)
Jun 29, 2022 30.77 30.80 29.78 30.12 2,485,040 -0.79(-2.55%)
Jun 28, 2022 30.94 31.43 30.66 30.91 3,060,977 +0.27(+0.87%)
Jun 27, 2022 30.76 31.07 30.34 30.64 2,270,965 +0.04(+0.14%)
Jun 24, 2022 29.98 30.85 29.88 30.60 2,453,314 +0.75(+2.50%)
Jun 23, 2022 30.16 30.55 29.42 29.86 2,603,912 -0.45(-1.50%)
Jun 22, 2022 29.93 30.95 29.86 30.31 2,465,188 -0.04(-0.14%)
Jun 21, 2022 29.83 30.44 29.32 30.35 2,497,854 +1.48(+5.14%)
Jun 17, 2022 28.35 29.18 27.94 28.87 4,429,217 +0.62(+2.18%)
Jun 16, 2022 29.71 29.86 28.01 28.25 3,251,997 -2.43(-7.91%)
Jun 15, 2022 30.44 31.00 30.04 30.68 2,303,233 +0.62(+2.05%)
Jun 14, 2022 30.40 30.71 29.85 30.06 2,448,683 -0.18(-0.60%)
Jun 13, 2022 31.31 31.54 30.11 30.24 2,348,976 -1.91(-5.95%)
Jun 10, 2022 32.94 33.21 32.15 32.15 1,952,474 -1.43(-4.26%)
Jun 09, 2022 33.84 34.14 33.58 33.59 1,734,516 -0.45(-1.31%)
Jun 08, 2022 34.06 34.44 33.90 34.03 1,549,059 -0.12(-0.35%)
Jun 07, 2022 34.13 34.24 33.68 34.15 1,786,890 -0.21(-0.62%)
Jun 06, 2022 34.15 34.55 34.01 34.37 1,818,874 +0.67(+1.98%)
Jun 03, 2022 34.07 34.17 33.54 33.70 1,533,642 -0.80(-2.31%)
Jun 02, 2022 34.38 34.70 34.22 34.49 1,546,150 +0.09(+0.27%)
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.