Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 31.13 31.13 30.54 30.67 45,684,880 -0.35(-1.12%)
Aug 30, 2022 31.76 31.79 30.91 31.01 41,767,168 -0.65(-2.06%)
Aug 29, 2022 31.94 32.12 31.54 31.67 34,274,868 -0.40(-1.26%)
Aug 26, 2022 33.60 33.67 32.06 32.07 46,654,796 -1.47(-4.39%)
Aug 25, 2022 32.56 33.58 32.51 33.54 30,986,998 +0.99(+3.04%)
Aug 24, 2022 32.66 32.68 32.30 32.55 26,098,188 -0.09(-0.27%)
Aug 23, 2022 32.67 33.06 32.60 32.64 31,904,368 +0.11(+0.32%)
Aug 22, 2022 33.65 33.70 32.43 32.53 53,035,236 -1.48(-4.35%)
Aug 19, 2022 34.42 34.63 33.83 34.01 32,689,264 -0.79(-2.27%)
Aug 18, 2022 34.30 34.93 34.20 34.80 25,574,298 +0.40(+1.17%)
Aug 17, 2022 34.43 34.68 33.91 34.40 30,342,040 -0.39(-1.13%)
Aug 16, 2022 34.76 35.16 34.32 34.79 25,999,070 -0.14(-0.41%)
Aug 15, 2022 34.70 35.02 34.33 34.94 26,416,140 +0.22(+0.64%)
Aug 12, 2022 34.42 34.74 34.29 34.71 39,189,828 +0.50(+1.46%)
Aug 11, 2022 34.26 34.89 34.11 34.21 36,993,424 +0.21(+0.62%)
Aug 10, 2022 33.64 34.03 33.25 34.00 43,912,972 +0.82(+2.46%)
Aug 09, 2022 33.86 33.94 33.07 33.19 50,117,920 -0.83(-2.43%)
Aug 08, 2022 33.99 34.57 33.84 34.01 43,242,832 -0.01(-0.03%)
Aug 05, 2022 33.98 34.31 33.82 34.02 41,858,904 -0.26(-0.76%)
Aug 04, 2022 34.62 34.70 33.99 34.28 56,228,200 -0.48(-1.37%)
Aug 03, 2022 34.35 34.82 33.56 34.76 62,514,668 +0.49(+1.42%)
Aug 02, 2022 34.82 34.89 34.26 34.27 56,607,552 -0.90(-2.57%)
Aug 01, 2022 34.31 35.87 34.31 35.18 55,185,224 +0.62(+1.79%)
Jul 29, 2022 33.88 34.85 33.54 34.56 131,749,944 -3.24(-8.56%)
Jul 28, 2022 38.16 38.18 37.16 37.79 59,331,008 -0.45(-1.17%)
Jul 27, 2022 37.38 38.47 37.34 38.24 44,730,612 +1.16(+3.13%)
Jul 26, 2022 37.21 37.66 37.00 37.08 37,705,372 -0.19(-0.51%)
Jul 25, 2022 37.38 37.51 36.69 37.27 33,886,684 -0.04(-0.10%)
Jul 22, 2022 38.42 38.56 37.06 37.31 43,446,800 -1.34(-3.47%)
Jul 21, 2022 38.56 38.68 37.90 38.65 31,148,162 +0.05(+0.12%)
Jul 20, 2022 38.27 38.71 37.65 38.60 38,227,016 +0.32(+0.85%)
Jul 19, 2022 37.42 38.76 37.35 38.28 55,693,876 +1.44(+3.90%)
Jul 18, 2022 37.21 37.44 36.67 36.84 32,365,438 +0.09(+0.23%)
Jul 15, 2022 36.42 36.80 35.91 36.76 34,560,052 +0.87(+2.41%)
Jul 14, 2022 35.20 36.31 34.54 35.89 38,542,456 +0.48(+1.34%)
Jul 13, 2022 34.91 35.62 34.85 35.41 28,492,368 +0.00(+0.00%)
Jul 12, 2022 35.83 35.88 35.20 35.41 32,088,050 +0.01(+0.03%)
Jul 11, 2022 35.84 35.86 35.24 35.40 27,257,876 -0.75(-2.08%)
Jul 08, 2022 35.84 36.30 35.59 36.16 23,732,796 -0.14(-0.39%)
Jul 07, 2022 36.06 36.48 35.91 36.30 34,814,652 +1.09(+3.11%)
Jul 06, 2022 35.04 35.62 34.70 35.20 27,583,450 +0.29(+0.82%)
Jul 05, 2022 34.20 34.97 33.83 34.92 34,904,664 +0.33(+0.96%)
Jul 01, 2022 35.30 35.40 34.15 34.59 42,687,524 -1.02(-2.86%)
Jun 30, 2022 35.41 36.17 34.95 35.60 36,919,228 +0.11(+0.32%)
Jun 29, 2022 35.73 35.78 35.23 35.49 26,743,686 -0.47(-1.30%)
Jun 28, 2022 36.72 37.14 35.92 35.96 39,752,508 -0.81(-2.20%)
Jun 27, 2022 36.99 37.18 36.61 36.77 31,079,466 +0.02(+0.05%)
Jun 24, 2022 36.02 36.78 35.92 36.75 40,094,748 +1.14(+3.21%)
Jun 23, 2022 35.80 35.80 35.13 35.60 31,682,178 +0.03(+0.08%)
Jun 22, 2022 35.53 35.95 35.42 35.58 34,228,732 -0.33(-0.93%)
Jun 21, 2022 35.56 36.19 35.52 35.91 35,734,868 +0.72(+2.06%)
Jun 17, 2022 35.67 36.28 34.83 35.19 75,014,272 -0.35(-0.99%)
Jun 16, 2022 35.87 35.97 35.15 35.54 47,877,756 -1.25(-3.39%)
Jun 15, 2022 36.70 37.28 36.09 36.78 39,553,988 +0.69(+1.90%)
Jun 14, 2022 36.18 36.36 35.73 36.10 32,926,836 +0.15(+0.42%)
Jun 13, 2022 36.69 36.94 35.85 35.95 52,877,080 -1.34(-3.60%)
Jun 10, 2022 37.93 38.15 37.29 37.29 45,268,984 -0.79(-2.07%)
Jun 09, 2022 39.03 39.35 38.08 38.08 41,012,424 -1.16(-2.96%)
Jun 08, 2022 40.21 40.22 39.05 39.24 62,659,768 -2.19(-5.28%)
Jun 07, 2022 40.98 41.49 40.60 41.43 26,398,584 +0.18(+0.44%)
Jun 06, 2022 41.70 41.91 41.00 41.25 26,723,406 -0.05(-0.12%)
Jun 03, 2022 41.97 42.11 41.25 41.30 34,856,772 -1.38(-3.23%)
Jun 02, 2022 42.06 42.71 41.82 42.68 33,227,880 +0.69(+1.66%)
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.