Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 31.95 31.95 31.35 31.47 44,512,436 -0.36(-1.12%)
Aug 30, 2022 32.60 32.63 31.72 31.83 40,695,268 -0.67(-2.06%)
Aug 29, 2022 32.78 32.96 32.37 32.50 33,395,248 -0.41(-1.26%)
Aug 26, 2022 34.48 34.56 32.91 32.92 45,457,460 -1.51(-4.39%)
Aug 25, 2022 33.42 34.46 33.37 34.43 30,191,756 +1.02(+3.04%)
Aug 24, 2022 33.52 33.54 33.15 33.41 25,428,412 -0.09(-0.27%)
Aug 23, 2022 33.53 33.93 33.46 33.50 31,085,584 +0.11(+0.33%)
Aug 22, 2022 34.53 34.59 33.28 33.39 51,674,156 -1.52(-4.35%)
Aug 19, 2022 35.32 35.54 34.72 34.91 31,850,336 -0.81(-2.27%)
Aug 18, 2022 35.20 35.85 35.10 35.72 24,917,966 +0.41(+1.17%)
Aug 17, 2022 35.33 35.59 34.80 35.30 29,563,350 -0.40(-1.13%)
Aug 16, 2022 35.68 36.09 35.22 35.71 25,331,838 -0.15(-0.41%)
Aug 15, 2022 35.62 35.94 35.23 35.86 25,738,204 +0.23(+0.64%)
Aug 12, 2022 35.32 35.66 35.19 35.63 38,184,072 +0.51(+1.46%)
Aug 11, 2022 35.17 35.81 35.01 35.12 36,044,036 +0.22(+0.62%)
Aug 10, 2022 34.52 34.93 34.13 34.90 42,786,000 +0.84(+2.46%)
Aug 09, 2022 34.75 34.83 33.94 34.06 48,831,708 -0.85(-2.43%)
Aug 08, 2022 34.89 35.48 34.73 34.91 42,133,060 -0.01(-0.03%)
Aug 05, 2022 34.88 35.21 34.71 34.92 40,784,652 -0.27(-0.76%)
Aug 04, 2022 35.53 35.62 34.89 35.18 54,785,172 -0.49(-1.37%)
Aug 03, 2022 35.25 35.74 34.44 35.67 60,910,308 +0.50(+1.42%)
Aug 02, 2022 35.74 35.81 35.17 35.17 55,154,792 -0.93(-2.57%)
Aug 01, 2022 35.21 36.82 35.21 36.10 53,768,968 +0.63(+1.79%)
Jul 29, 2022 34.77 35.77 34.42 35.47 128,368,752 -3.32(-8.56%)
Jul 28, 2022 39.16 39.19 38.13 38.79 57,808,352 -0.46(-1.17%)
Jul 27, 2022 38.36 39.49 38.32 39.25 43,582,656 +1.19(+3.13%)
Jul 26, 2022 38.19 38.65 37.98 38.06 36,737,712 -0.20(-0.51%)
Jul 25, 2022 38.37 38.50 37.66 38.25 33,017,024 -0.04(-0.10%)
Jul 22, 2022 39.43 39.57 38.04 38.29 42,331,792 -1.38(-3.47%)
Jul 21, 2022 39.57 39.70 38.90 39.67 30,348,784 +0.05(+0.12%)
Jul 20, 2022 39.28 39.73 38.64 39.62 37,245,968 +0.33(+0.85%)
Jul 19, 2022 38.41 39.79 38.33 39.29 54,264,564 +1.48(+3.90%)
Jul 18, 2022 38.19 38.43 37.63 37.81 31,534,820 +0.09(+0.23%)
Jul 15, 2022 37.38 37.77 36.86 37.72 33,673,112 +0.89(+2.41%)
Jul 14, 2022 36.13 37.27 35.45 36.84 37,553,312 +0.49(+1.34%)
Jul 13, 2022 35.83 36.56 35.77 36.35 27,761,148 +0.00(+0.00%)
Jul 12, 2022 36.78 36.83 36.13 36.35 31,264,552 +0.01(+0.03%)
Jul 11, 2022 36.79 36.80 36.17 36.34 26,558,338 -0.77(-2.08%)
Jul 08, 2022 36.79 37.26 36.52 37.11 23,123,724 -0.15(-0.39%)
Jul 07, 2022 37.01 37.44 36.86 37.26 33,921,180 +1.12(+3.11%)
Jul 06, 2022 35.97 36.56 35.61 36.13 26,875,556 +0.29(+0.82%)
Jul 05, 2022 35.10 35.89 34.72 35.84 34,008,880 +0.34(+0.96%)
Jul 01, 2022 36.23 36.34 35.05 35.50 41,592,004 -1.05(-2.86%)
Jun 30, 2022 36.35 37.12 35.87 36.54 35,971,744 +0.12(+0.32%)
Jun 29, 2022 36.67 36.72 36.16 36.43 26,057,344 -0.48(-1.30%)
Jun 28, 2022 37.69 38.12 36.86 36.90 38,732,312 -0.83(-2.20%)
Jun 27, 2022 37.97 38.15 37.58 37.73 30,281,852 +0.02(+0.05%)
Jun 24, 2022 36.97 37.74 36.86 37.71 39,065,768 +1.17(+3.21%)
Jun 23, 2022 36.74 36.75 36.05 36.54 30,869,096 +0.03(+0.08%)
Jun 22, 2022 36.46 36.89 36.36 36.51 33,350,296 -0.34(-0.93%)
Jun 21, 2022 36.49 37.14 36.46 36.86 34,817,780 +0.74(+2.06%)
Jun 17, 2022 36.61 37.24 35.75 36.11 73,089,128 -0.36(-0.99%)
Jun 16, 2022 36.82 36.91 36.07 36.47 46,649,036 -1.28(-3.39%)
Jun 15, 2022 37.67 38.26 37.04 37.75 38,538,888 +0.70(+1.90%)
Jun 14, 2022 37.13 37.31 36.67 37.05 32,081,812 +0.16(+0.42%)
Jun 13, 2022 37.66 37.91 36.80 36.89 51,520,056 -1.38(-3.60%)
Jun 10, 2022 38.93 39.15 38.27 38.27 44,107,212 -0.81(-2.07%)
Jun 09, 2022 40.06 40.39 39.08 39.08 39,959,892 -1.19(-2.96%)
Jun 08, 2022 41.27 41.28 40.08 40.27 61,051,688 -2.25(-5.28%)
Jun 07, 2022 42.06 42.58 41.67 42.52 25,721,098 +0.19(+0.44%)
Jun 06, 2022 42.79 43.02 42.08 42.34 26,037,584 -0.05(-0.12%)
Jun 03, 2022 43.08 43.22 42.34 42.38 33,962,216 -1.42(-3.23%)
Jun 02, 2022 43.17 43.84 42.92 43.80 32,375,130 +0.71(+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.