Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 30.72 30.80 30.31 30.66 223,528 -0.41(-1.32%)
Aug 11, 2022 30.86 31.31 30.56 31.07 333,849 +0.75(+2.47%)
Aug 10, 2022 30.01 30.64 29.28 30.32 376,819 +0.19(+0.63%)
Aug 09, 2022 30.42 30.74 29.87 30.13 167,438 -0.03(-0.10%)
Aug 08, 2022 29.52 30.25 29.49 30.16 208,382 +0.67(+2.27%)
Aug 05, 2022 29.02 30.14 29.02 29.49 269,623 +0.13(+0.44%)
Aug 04, 2022 29.89 30.10 29.16 29.36 1,041,582 -0.91(-3.01%)
Aug 03, 2022 31.45 31.58 30.16 30.27 685,108 -1.05(-3.35%)
Aug 02, 2022 31.44 32.00 31.22 31.32 371,084 +0.16(+0.51%)
Aug 01, 2022 31.24 31.54 31.00 31.16 565,867 -1.22(-3.77%)
Jul 29, 2022 32.82 33.29 32.36 32.38 331,517 +0.42(+1.31%)
Jul 28, 2022 32.28 32.33 31.56 31.96 484,223 -0.09(-0.28%)
Jul 27, 2022 31.50 32.15 31.16 32.05 475,796 +1.05(+3.39%)
Jul 26, 2022 31.77 31.87 30.98 31.00 276,388 -0.31(-0.99%)
Jul 25, 2022 31.14 31.38 30.80 31.31 361,012 +0.61(+1.99%)
Jul 22, 2022 30.91 31.48 30.69 30.70 390,521 -0.38(-1.22%)
Jul 21, 2022 30.92 31.37 30.78 31.08 448,275 -0.85(-2.66%)
Jul 20, 2022 31.76 32.17 31.51 31.93 196,140 -0.22(-0.68%)
Jul 19, 2022 31.38 32.21 31.38 32.15 259,991 +0.44(+1.39%)
Jul 18, 2022 31.65 31.89 31.54 31.71 391,197 +1.44(+4.76%)
Jul 15, 2022 30.46 30.66 30.01 30.27 590,453 +0.43(+1.44%)
Jul 14, 2022 28.92 30.01 28.32 29.84 956,856 +0.11(+0.37%)
Jul 13, 2022 29.72 30.31 29.45 29.73 707,086 +0.02(+0.07%)
Jul 12, 2022 30.63 30.82 29.65 29.71 899,942 -2.21(-6.92%)
Jul 11, 2022 31.72 32.16 31.28 31.92 647,268 -0.12(-0.37%)
Jul 08, 2022 31.91 32.19 31.33 32.04 480,479 +0.83(+2.66%)
Jul 07, 2022 31.33 31.86 31.20 31.21 792,880 +1.09(+3.62%)
Jul 06, 2022 30.45 30.74 29.53 30.12 1,203,442 -0.70(-2.27%)
Jul 05, 2022 32.49 32.49 30.31 30.82 2,222,062 -2.52(-7.56%)
Jul 01, 2022 33.45 33.70 32.93 33.34 428,868 +0.60(+1.83%)
Jun 30, 2022 33.23 33.35 32.43 32.74 823,082 -0.74(-2.21%)
Jun 29, 2022 34.58 34.83 33.48 33.48 1,039,273 -0.59(-1.73%)
Jun 28, 2022 33.73 34.19 33.52 34.07 960,956 +0.78(+2.34%)
Jun 27, 2022 32.73 33.52 32.38 33.29 750,326 +0.64(+1.96%)
Jun 24, 2022 32.22 33.00 32.04 32.65 1,065,523 +0.89(+2.80%)
Jun 23, 2022 32.62 32.75 31.73 31.76 794,258 -0.51(-1.58%)
Jun 22, 2022 31.46 32.85 31.28 32.27 892,520 -1.18(-3.53%)
Jun 21, 2022 33.68 33.95 33.31 33.45 843,946 +0.33(+1.00%)
Jun 17, 2022 34.38 34.47 32.65 33.12 2,732,261 -1.71(-4.91%)
Jun 16, 2022 34.32 35.14 33.78 34.83 1,240,974 +0.16(+0.46%)
Jun 15, 2022 35.17 35.43 34.41 34.67 1,216,318 -0.59(-1.67%)
Jun 14, 2022 36.19 36.57 34.75 35.26 1,122,211 -0.48(-1.34%)
Jun 13, 2022 35.36 36.12 34.76 35.74 947,356 +0.12(+0.34%)
Jun 10, 2022 35.73 35.91 35.03 35.62 619,055 -0.32(-0.89%)
Jun 09, 2022 35.96 36.19 35.83 35.94 360,167 -0.35(-0.96%)
Jun 08, 2022 35.55 36.35 35.37 36.29 1,023,589 +0.90(+2.54%)
Jun 07, 2022 34.88 35.46 34.64 35.39 914,350 +0.51(+1.46%)
Jun 06, 2022 35.25 35.27 34.71 34.88 606,382 -0.55(-1.55%)
Jun 03, 2022 34.41 35.49 34.33 35.43 831,897 +0.95(+2.76%)
Jun 02, 2022 33.98 34.55 33.78 34.48 921,250 +0.59(+1.74%)
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.