Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 32.38 32.38 31.77 31.90 43,919,260 -0.36(-1.12%)
Aug 30, 2022 33.04 33.07 32.15 32.26 40,152,760 -0.68(-2.06%)
Aug 29, 2022 33.22 33.41 32.81 32.94 32,950,222 -0.42(-1.26%)
Aug 26, 2022 34.95 35.02 33.35 33.36 44,851,692 -1.53(-4.39%)
Aug 25, 2022 33.87 34.93 33.82 34.89 29,789,420 +1.03(+3.04%)
Aug 24, 2022 33.97 33.99 33.60 33.86 25,089,550 -0.09(-0.27%)
Aug 23, 2022 33.98 34.39 33.91 33.95 30,671,336 +0.11(+0.33%)
Aug 22, 2022 35.00 35.06 33.73 33.84 50,985,544 -1.54(-4.35%)
Aug 19, 2022 35.80 36.02 35.19 35.38 31,425,896 -0.82(-2.27%)
Aug 18, 2022 35.68 36.33 35.57 36.20 24,585,908 +0.42(+1.17%)
Aug 17, 2022 35.81 36.08 35.27 35.78 29,169,388 -0.41(-1.13%)
Aug 16, 2022 36.16 36.58 35.70 36.19 24,994,264 -0.15(-0.41%)
Aug 15, 2022 36.10 36.43 35.71 36.34 25,395,216 +0.23(+0.64%)
Aug 12, 2022 35.80 36.14 35.67 36.11 37,675,228 +0.52(+1.46%)
Aug 11, 2022 35.64 36.29 35.48 35.59 35,563,712 +0.22(+0.62%)
Aug 10, 2022 34.99 35.40 34.59 35.37 42,215,824 +0.85(+2.46%)
Aug 09, 2022 35.22 35.30 34.40 34.52 48,180,976 -0.86(-2.43%)
Aug 08, 2022 35.36 35.96 35.20 35.38 41,571,448 -0.01(-0.03%)
Aug 05, 2022 35.35 35.69 35.18 35.39 40,241,152 -0.27(-0.76%)
Aug 04, 2022 36.01 36.05 35.36 35.66 54,055,048 -0.86(-2.35%)
Aug 03, 2022 36.09 36.59 35.26 36.52 59,497,960 +0.51(+1.42%)
Aug 02, 2022 36.59 36.66 36.00 36.01 53,875,900 -0.95(-2.57%)
Aug 01, 2022 36.05 37.69 36.05 36.96 52,522,208 +0.65(+1.79%)
Jul 29, 2022 35.60 36.62 35.24 36.31 125,392,224 -3.40(-8.56%)
Jul 28, 2022 40.09 40.12 39.04 39.71 56,467,932 -0.47(-1.17%)
Jul 27, 2022 39.27 40.42 39.23 40.18 42,572,092 +1.22(+3.13%)
Jul 26, 2022 39.10 39.56 38.88 38.96 35,885,864 -0.20(-0.51%)
Jul 25, 2022 39.28 39.41 38.55 39.16 32,251,448 -0.04(-0.10%)
Jul 22, 2022 40.37 40.51 38.94 39.20 41,350,232 -1.41(-3.47%)
Jul 21, 2022 40.51 40.65 39.82 40.61 29,645,076 +0.05(+0.12%)
Jul 20, 2022 40.21 40.67 39.56 40.56 36,382,332 +0.34(+0.85%)
Jul 19, 2022 39.32 40.73 39.24 40.22 53,006,212 +1.51(+3.90%)
Jul 18, 2022 39.10 39.34 38.52 38.71 30,803,612 +0.09(+0.23%)
Jul 15, 2022 38.27 38.67 37.73 38.62 32,892,324 +0.91(+2.41%)
Jul 14, 2022 36.99 38.16 36.29 37.71 36,682,552 +0.50(+1.34%)
Jul 13, 2022 36.68 37.43 36.62 37.21 27,117,440 +0.00(+0.00%)
Jul 12, 2022 37.65 37.70 36.99 37.21 30,539,610 +0.01(+0.03%)
Jul 11, 2022 37.66 37.67 37.03 37.20 25,942,520 -0.79(-2.08%)
Jul 08, 2022 37.66 38.14 37.39 37.99 22,587,546 -0.15(-0.39%)
Jul 07, 2022 37.89 38.33 37.73 38.14 33,134,638 +1.15(+3.11%)
Jul 06, 2022 36.82 37.42 36.46 36.99 26,252,384 +0.30(+0.82%)
Jul 05, 2022 35.93 36.74 35.54 36.69 33,220,306 +0.35(+0.96%)
Jul 01, 2022 37.09 37.20 35.88 36.34 40,627,596 -1.07(-2.86%)
Jun 30, 2022 37.21 38.00 36.73 37.41 35,137,656 +0.12(+0.32%)
Jun 29, 2022 37.54 37.59 37.02 37.29 25,453,144 -0.49(-1.30%)
Jun 28, 2022 38.58 39.02 37.74 37.78 37,834,212 -0.85(-2.20%)
Jun 27, 2022 38.87 39.06 38.47 38.63 29,579,696 +0.02(+0.05%)
Jun 24, 2022 37.85 38.64 37.74 38.61 38,159,936 +1.20(+3.21%)
Jun 23, 2022 37.61 37.62 36.91 37.41 30,153,324 +0.03(+0.08%)
Jun 22, 2022 37.33 37.77 37.22 37.38 32,576,992 -0.35(-0.93%)
Jun 21, 2022 37.36 38.02 37.33 37.73 34,010,448 +0.76(+2.06%)
Jun 17, 2022 37.48 38.12 36.60 36.97 71,394,384 -0.37(-0.99%)
Jun 16, 2022 37.69 37.79 36.93 37.34 45,566,612 -1.31(-3.39%)
Jun 15, 2022 38.56 39.17 37.92 38.65 37,645,272 +0.72(+1.90%)
Jun 14, 2022 38.01 38.20 37.54 37.93 31,337,920 +0.16(+0.42%)
Jun 13, 2022 38.55 38.81 37.67 37.77 50,325,440 -1.41(-3.60%)
Jun 10, 2022 39.85 40.08 39.18 39.18 43,084,484 -0.83(-2.07%)
Jun 09, 2022 41.01 41.35 40.01 40.01 39,033,324 -1.22(-2.96%)
Jun 08, 2022 42.25 42.26 41.03 41.23 59,636,060 -2.30(-5.28%)
Jun 07, 2022 43.06 43.59 42.66 43.53 25,124,294 +0.19(+0.44%)
Jun 06, 2022 43.81 44.04 43.08 43.34 25,433,956 -0.05(-0.12%)
Jun 03, 2022 44.10 44.25 43.34 43.39 33,174,724 -1.45(-3.23%)
Jun 02, 2022 44.19 44.88 43.94 44.84 31,624,436 +0.73(+1.65%)
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.