Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 33.63 33.91 33.51 33.67 1,788,228 -0.09(-0.27%)
Aug 30, 2022 34.24 34.26 33.71 33.76 2,049,149 -0.38(-1.11%)
Aug 29, 2022 34.20 34.30 33.97 34.14 1,838,918 -0.10(-0.29%)
Aug 26, 2022 34.71 34.82 34.18 34.24 2,581,372 -0.26(-0.76%)
Aug 25, 2022 34.31 34.54 34.19 34.50 2,041,795 +0.21(+0.61%)
Aug 24, 2022 34.08 34.43 34.03 34.29 2,014,888 -0.09(-0.27%)
Aug 23, 2022 34.13 34.42 34.05 34.39 4,213,487 -0.27(-0.78%)
Aug 22, 2022 34.47 34.82 34.45 34.66 3,592,994 +0.06(+0.17%)
Aug 19, 2022 34.23 34.61 34.22 34.60 2,441,922 -0.01(-0.02%)
Aug 18, 2022 34.76 34.79 34.49 34.60 1,424,337 -0.13(-0.39%)
Aug 17, 2022 34.94 35.11 34.69 34.74 2,583,286 -0.05(-0.15%)
Aug 16, 2022 34.55 34.85 34.52 34.79 2,218,227 +0.51(+1.50%)
Aug 15, 2022 33.98 34.29 33.87 34.28 1,764,722 +0.29(+0.87%)
Aug 12, 2022 33.97 34.01 33.76 33.98 1,757,177 -0.01(-0.03%)
Aug 11, 2022 34.04 34.24 33.92 33.99 1,803,884 +0.21(+0.62%)
Aug 10, 2022 33.66 33.88 33.55 33.78 1,768,486 +0.23(+0.68%)
Aug 09, 2022 33.63 33.75 33.54 33.55 2,167,098 +0.26(+0.78%)
Aug 08, 2022 33.42 33.49 33.11 33.29 2,975,044 +0.26(+0.79%)
Aug 05, 2022 33.01 33.10 32.84 33.03 3,238,298 +0.18(+0.54%)
Aug 04, 2022 32.95 33.02 32.58 32.86 7,278,733 -0.43(-1.29%)
Aug 03, 2022 33.42 33.49 33.25 33.28 3,410,355 -0.04(-0.13%)
Aug 02, 2022 34.05 34.06 33.32 33.33 3,583,609 +0.05(+0.15%)
Aug 01, 2022 33.10 33.42 33.09 33.28 3,747,944 +0.34(+1.05%)
Jul 29, 2022 33.28 33.36 32.81 32.93 6,569,400 -1.54(-4.46%)
Jul 28, 2022 34.53 34.57 34.19 34.47 3,304,703 -0.97(-2.73%)
Jul 27, 2022 35.16 35.49 34.90 35.44 1,761,155 +0.13(+0.36%)
Jul 26, 2022 35.13 35.38 35.04 35.31 2,567,791 +0.06(+0.17%)
Jul 25, 2022 34.85 35.29 34.76 35.25 2,320,097 +0.71(+2.04%)
Jul 22, 2022 34.50 34.71 34.44 34.55 2,246,903 -0.24(-0.68%)
Jul 21, 2022 33.92 34.82 33.91 34.78 2,516,794 +0.29(+0.85%)
Jul 20, 2022 35.31 35.33 34.42 34.49 6,729,890 -0.98(-2.75%)
Jul 19, 2022 35.64 35.71 35.42 35.46 3,517,728 +0.66(+1.88%)
Jul 18, 2022 35.12 35.14 34.69 34.81 2,437,616 +0.11(+0.32%)
Jul 15, 2022 34.48 34.72 34.24 34.70 4,595,958 +1.22(+3.64%)
Jul 14, 2022 33.54 33.59 33.16 33.48 4,056,427 -0.39(-1.14%)
Jul 13, 2022 34.00 34.12 33.74 33.87 2,791,028 -0.19(-0.54%)
Jul 12, 2022 33.99 34.38 33.97 34.05 2,376,934 +0.28(+0.82%)
Jul 11, 2022 33.84 34.01 33.71 33.77 1,928,963 -0.27(-0.79%)
Jul 08, 2022 34.09 34.34 33.90 34.04 2,578,923 -0.05(-0.15%)
Jul 07, 2022 34.22 34.29 33.97 34.09 2,728,070 -0.14(-0.42%)
Jul 06, 2022 34.52 34.77 34.11 34.24 3,793,332 +0.17(+0.48%)
Jul 05, 2022 34.66 34.72 33.65 34.07 3,774,269 -1.67(-4.67%)
Jul 01, 2022 35.17 35.75 34.94 35.74 2,193,807 +0.31(+0.86%)
Jun 30, 2022 35.29 35.59 35.19 35.43 2,499,034 -0.76(-2.10%)
Jun 29, 2022 36.60 36.63 36.17 36.19 2,449,304 -0.27(-0.75%)
Jun 28, 2022 36.57 36.84 36.41 36.46 2,906,580 +0.07(+0.18%)
Jun 27, 2022 35.89 36.51 35.87 36.40 3,778,568 +0.11(+0.30%)
Jun 24, 2022 35.32 36.33 35.22 36.29 5,513,784 +1.17(+3.34%)
Jun 23, 2022 34.74 35.19 34.71 35.12 4,049,933 -0.13(-0.37%)
Jun 22, 2022 35.33 35.63 35.05 35.25 5,927,298 -0.47(-1.32%)
Jun 21, 2022 35.74 35.77 35.24 35.72 3,284,270 +1.12(+3.25%)
Jun 17, 2022 34.80 35.14 34.53 34.60 3,072,124 -0.50(-1.41%)
Jun 16, 2022 34.98 35.29 34.56 35.09 5,027,035 -0.44(-1.23%)
Jun 15, 2022 35.63 35.91 35.11 35.53 4,533,705 +0.83(+2.40%)
Jun 14, 2022 34.95 34.98 34.42 34.70 3,900,375 +0.10(+0.29%)
Jun 13, 2022 35.08 35.21 34.51 34.60 3,299,674 -1.21(-3.39%)
Jun 10, 2022 35.52 35.95 35.23 35.81 3,077,398 +0.26(+0.72%)
Jun 09, 2022 36.32 36.51 35.55 35.56 3,373,581 -0.86(-2.36%)
Jun 08, 2022 37.21 37.22 36.39 36.41 4,321,243 -0.92(-2.46%)
Jun 07, 2022 36.84 37.34 36.80 37.33 2,496,922 +0.82(+2.24%)
Jun 06, 2022 36.75 36.91 36.46 36.51 2,763,044 +0.07(+0.18%)
Jun 03, 2022 36.70 36.84 36.45 36.45 2,334,968 -0.43(-1.16%)
Jun 02, 2022 36.60 36.88 36.13 36.88 1,617,760 +0.10(+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.