Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 38.82 38.90 37.87 38.18 4,641,482 -0.43(-1.12%)
Aug 30, 2022 38.61 38.92 38.08 38.61 3,568,691 +0.45(+1.18%)
Aug 29, 2022 37.76 38.25 37.48 38.16 2,698,360 +0.25(+0.66%)
Aug 26, 2022 40.64 40.72 37.88 37.91 3,925,826 -2.66(-6.56%)
Aug 25, 2022 40.09 41.32 39.95 40.57 2,345,049 +0.58(+1.45%)
Aug 24, 2022 40.00 40.52 39.74 39.99 2,123,666 +0.01(+0.02%)
Aug 23, 2022 39.62 40.56 39.62 39.98 2,059,618 +0.25(+0.63%)
Aug 22, 2022 40.97 41.01 39.59 39.74 3,853,734 -2.22(-5.29%)
Aug 19, 2022 42.75 42.77 41.63 41.96 1,923,294 -0.99(-2.32%)
Aug 18, 2022 43.24 43.32 42.60 42.95 1,521,008 -0.46(-1.06%)
Aug 17, 2022 43.42 43.80 42.92 43.41 1,883,943 -0.73(-1.65%)
Aug 16, 2022 42.83 44.40 42.83 44.14 2,434,546 +0.91(+2.11%)
Aug 15, 2022 43.14 43.38 42.88 43.23 1,967,437 -0.17(-0.40%)
Aug 12, 2022 43.59 43.78 43.02 43.40 1,830,273 -0.05(-0.11%)
Aug 11, 2022 43.11 44.18 43.05 43.45 2,983,355 +0.94(+2.21%)
Aug 10, 2022 42.65 43.30 42.35 42.51 2,345,819 +0.76(+1.81%)
Aug 09, 2022 41.98 42.01 40.98 41.75 2,895,734 -0.23(-0.55%)
Aug 08, 2022 42.32 43.00 41.81 41.98 2,682,610 -0.08(-0.20%)
Aug 05, 2022 41.84 42.38 41.55 42.07 2,195,166 +0.48(+1.15%)
Aug 04, 2022 41.35 42.08 41.17 41.59 2,263,446 +0.34(+0.83%)
Aug 03, 2022 41.21 41.52 40.66 41.25 3,229,472 +0.41(+1.02%)
Aug 02, 2022 41.61 41.62 40.80 40.83 2,424,161 -1.08(-2.57%)
Aug 01, 2022 40.94 42.19 40.50 41.91 3,833,280 +0.76(+1.84%)
Jul 29, 2022 43.76 44.21 40.63 41.15 13,465,610 -3.58(-8.01%)
Jul 28, 2022 43.34 44.79 42.74 44.74 4,702,141 +1.57(+3.65%)
Jul 27, 2022 42.02 43.26 41.69 43.16 3,250,492 +1.42(+3.40%)
Jul 26, 2022 42.58 43.02 41.61 41.74 3,705,874 -1.99(-4.55%)
Jul 25, 2022 43.68 43.82 42.93 43.73 3,173,005 +0.02(+0.04%)
Jul 22, 2022 43.82 44.34 43.46 43.71 3,651,285 +0.15(+0.34%)
Jul 21, 2022 43.67 43.80 43.07 43.57 6,620,928 -0.62(-1.40%)
Jul 20, 2022 43.98 44.72 43.81 44.18 4,085,580 +0.18(+0.42%)
Jul 19, 2022 42.56 44.23 42.42 44.00 4,393,892 +2.04(+4.85%)
Jul 18, 2022 42.24 42.85 41.76 41.96 3,212,257 +0.10(+0.24%)
Jul 15, 2022 41.98 42.15 41.37 41.86 2,235,180 +0.49(+1.18%)
Jul 14, 2022 41.30 41.70 40.84 41.38 2,671,990 -0.53(-1.27%)
Jul 13, 2022 40.79 42.07 40.45 41.91 2,577,911 +0.24(+0.57%)
Jul 12, 2022 41.17 42.35 41.17 41.67 2,372,053 +0.48(+1.16%)
Jul 11, 2022 41.59 42.00 41.08 41.19 2,288,860 -1.02(-2.42%)
Jul 08, 2022 42.15 42.65 41.46 42.21 2,370,033 +0.00(+0.00%)
Jul 07, 2022 41.49 42.38 40.98 42.21 2,814,040 +1.04(+2.53%)
Jul 06, 2022 41.31 41.64 40.66 41.17 3,551,008 -0.08(-0.20%)
Jul 05, 2022 40.12 41.28 39.68 41.26 3,722,319 +0.61(+1.50%)
Jul 01, 2022 40.56 40.90 39.74 40.65 4,207,507 -0.04(-0.09%)
Jun 30, 2022 40.98 40.99 39.91 40.68 5,445,061 -0.89(-2.15%)
Jun 29, 2022 42.49 42.54 41.01 41.58 3,482,429 -0.85(-2.00%)
Jun 28, 2022 44.04 44.34 42.39 42.42 2,845,003 -1.35(-3.09%)
Jun 27, 2022 44.27 44.38 43.14 43.78 3,140,721 -0.44(-1.00%)
Jun 24, 2022 43.44 44.23 43.26 44.22 8,278,827 +1.17(+2.72%)
Jun 23, 2022 42.43 43.09 42.01 43.05 2,365,111 +0.92(+2.19%)
Jun 22, 2022 42.25 42.83 41.98 42.13 3,392,715 -0.59(-1.38%)
Jun 21, 2022 42.77 43.12 42.39 42.72 3,852,300 +0.63(+1.49%)
Jun 17, 2022 41.05 42.42 40.93 42.09 6,755,703 +1.11(+2.70%)
Jun 16, 2022 42.09 42.17 40.69 40.99 3,744,963 -2.03(-4.71%)
Jun 15, 2022 42.34 43.40 42.32 43.01 2,530,841 +1.18(+2.82%)
Jun 14, 2022 42.30 42.72 41.49 41.84 2,765,179 -0.33(-0.79%)
Jun 13, 2022 42.37 42.55 41.35 42.17 3,999,779 -1.40(-3.21%)
Jun 10, 2022 43.80 44.15 43.38 43.57 3,054,075 -1.04(-2.33%)
Jun 09, 2022 45.34 45.42 44.54 44.61 2,436,295 -0.81(-1.78%)
Jun 08, 2022 45.15 45.84 44.95 45.42 1,978,408 -0.16(-0.36%)
Jun 07, 2022 44.83 45.77 44.45 45.58 4,069,991 +0.02(+0.04%)
Jun 06, 2022 45.87 45.94 44.87 45.56 3,206,014 -0.10(-0.22%)
Jun 03, 2022 46.18 46.78 45.51 45.66 1,976,790 -1.15(-2.45%)
Jun 02, 2022 45.79 46.85 45.60 46.81 2,834,069 +1.38(+3.03%)
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.