Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 38.19 38.69 37.65 38.40 10,650,286 -0.59(-1.51%)
Aug 16, 2022 38.95 39.60 38.72 38.99 13,938,238 -0.41(-1.04%)
Aug 15, 2022 38.88 39.69 38.81 39.40 9,624,532 -0.08(-0.20%)
Aug 12, 2022 38.83 39.51 38.48 39.48 8,905,331 +1.02(+2.65%)
Aug 11, 2022 38.69 39.04 38.18 38.46 10,220,958 +0.51(+1.34%)
Aug 10, 2022 37.69 38.48 37.49 37.95 10,662,181 +1.33(+3.63%)
Aug 09, 2022 37.27 37.35 36.22 36.62 12,749,274 -0.94(-2.50%)
Aug 08, 2022 36.62 38.18 36.46 37.56 17,405,200 +1.50(+4.16%)
Aug 05, 2022 35.92 36.28 35.59 36.06 10,878,838 -0.17(-0.47%)
Aug 04, 2022 37.02 37.16 36.07 36.23 16,878,504 -1.08(-2.89%)
Aug 03, 2022 36.79 38.19 36.75 37.31 16,262,579 +1.18(+3.27%)
Aug 02, 2022 36.32 36.96 36.11 36.13 13,119,876 -0.64(-1.74%)
Aug 01, 2022 36.06 36.98 35.60 36.77 12,221,399 +0.51(+1.41%)
Jul 29, 2022 35.75 36.44 35.39 36.26 14,375,935 +0.52(+1.45%)
Jul 28, 2022 35.01 35.75 34.60 35.74 11,794,399 +1.06(+3.06%)
Jul 27, 2022 34.02 34.80 33.63 34.68 12,291,793 +1.34(+4.02%)
Jul 26, 2022 34.03 34.08 33.04 33.34 14,527,557 -1.18(-3.42%)
Jul 25, 2022 34.86 35.05 34.13 34.52 14,781,131 -0.15(-0.43%)
Jul 22, 2022 35.17 35.20 34.29 34.67 13,616,681 -0.46(-1.31%)
Jul 21, 2022 34.76 35.13 34.36 35.13 10,856,161 +0.37(+1.06%)
Jul 20, 2022 34.18 35.02 34.05 34.76 10,106,890 +0.36(+1.05%)
Jul 19, 2022 33.35 34.63 33.27 34.40 13,184,220 +1.78(+5.46%)
Jul 18, 2022 33.30 33.59 32.48 32.62 12,678,171 -0.25(-0.76%)
Jul 15, 2022 32.25 32.92 31.71 32.87 12,982,935 +1.28(+4.05%)
Jul 14, 2022 31.15 31.65 30.67 31.59 14,430,721 -0.13(-0.41%)
Jul 13, 2022 30.85 31.84 30.36 31.72 16,194,944 +0.19(+0.60%)
Jul 12, 2022 30.92 32.06 30.80 31.53 19,768,834 +0.66(+2.14%)
Jul 11, 2022 31.91 32.20 30.79 30.87 17,129,524 -1.44(-4.46%)
Jul 08, 2022 32.69 33.13 32.25 32.31 11,776,029 -0.35(-1.07%)
Jul 07, 2022 32.00 32.84 31.95 32.66 14,017,112 +1.39(+4.45%)
Jul 06, 2022 32.05 32.49 30.93 31.27 17,099,636 -1.10(-3.40%)
Jul 05, 2022 31.11 32.43 30.33 32.37 19,649,876 +0.18(+0.56%)
Jul 01, 2022 31.28 32.88 31.26 32.19 21,186,620 +0.43(+1.35%)
Jun 30, 2022 32.59 32.73 31.41 31.76 20,132,672 -1.69(-5.05%)
Jun 29, 2022 33.80 33.87 32.66 33.45 11,425,787 -0.54(-1.59%)
Jun 28, 2022 35.19 36.13 33.95 33.99 15,198,125 -0.64(-1.85%)
Jun 27, 2022 34.99 35.32 34.34 34.63 10,442,585 -0.19(-0.55%)
Jun 24, 2022 33.11 35.00 33.06 34.82 18,401,634 +1.83(+5.55%)
Jun 23, 2022 32.92 33.34 32.23 32.99 14,408,489 +0.16(+0.49%)
Jun 22, 2022 32.19 33.51 32.03 32.83 14,975,837 +0.19(+0.58%)
Jun 21, 2022 32.83 33.10 31.89 32.64 16,626,529 +0.76(+2.38%)
Jun 17, 2022 31.45 32.39 30.65 31.88 23,649,708 +0.46(+1.46%)
Jun 16, 2022 32.85 32.85 30.92 31.42 22,779,608 -2.76(-8.07%)
Jun 15, 2022 33.36 34.60 33.35 34.18 19,114,276 +0.98(+2.95%)
Jun 14, 2022 32.67 33.59 32.47 33.20 17,887,744 +0.92(+2.85%)
Jun 13, 2022 33.86 34.08 32.15 32.28 23,185,718 -2.73(-7.80%)
Jun 10, 2022 35.73 36.37 35.00 35.01 15,881,117 -1.64(-4.47%)
Jun 09, 2022 37.48 37.68 36.63 36.65 9,307,875 -1.04(-2.76%)
Jun 08, 2022 38.34 38.77 37.63 37.69 10,209,443 -0.68(-1.77%)
Jun 07, 2022 37.22 38.46 36.82 38.37 14,516,840 +0.54(+1.43%)
Jun 06, 2022 38.35 38.43 37.51 37.83 11,028,424 +0.22(+0.58%)
Jun 03, 2022 38.09 38.29 37.48 37.61 11,670,568 -1.26(-3.24%)
Jun 02, 2022 38.40 39.25 38.36 38.87 10,728,934 +0.60(+1.57%)
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.