Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 38.75 38.83 37.80 38.11 4,649,923 -0.43(-1.12%)
Aug 30, 2022 38.54 38.85 38.01 38.54 3,575,181 +0.45(+1.18%)
Aug 29, 2022 37.70 38.18 37.41 38.09 2,703,268 +0.25(+0.66%)
Aug 26, 2022 40.56 40.65 37.82 37.84 3,932,966 -2.66(-6.56%)
Aug 25, 2022 40.01 41.24 39.87 40.50 2,349,314 +0.58(+1.45%)
Aug 24, 2022 39.93 40.44 39.66 39.92 2,127,528 +0.01(+0.02%)
Aug 23, 2022 39.54 40.48 39.54 39.91 2,063,364 +0.25(+0.63%)
Aug 22, 2022 40.90 40.93 39.52 39.66 3,860,743 -2.22(-5.29%)
Aug 19, 2022 42.67 42.69 41.56 41.88 1,926,792 -0.99(-2.32%)
Aug 18, 2022 43.17 43.24 42.52 42.87 1,523,774 -0.46(-1.06%)
Aug 17, 2022 43.34 43.72 42.84 43.33 1,887,370 -0.73(-1.65%)
Aug 16, 2022 42.75 44.32 42.75 44.06 2,438,974 +0.91(+2.11%)
Aug 15, 2022 43.07 43.30 42.80 43.15 1,971,015 -0.17(-0.40%)
Aug 12, 2022 43.51 43.70 42.95 43.32 1,833,602 -0.05(-0.11%)
Aug 11, 2022 43.03 44.10 42.97 43.37 2,988,781 +0.94(+2.21%)
Aug 10, 2022 42.57 43.22 42.27 42.43 2,350,086 +0.75(+1.81%)
Aug 09, 2022 41.91 41.93 40.90 41.68 2,901,000 -0.23(-0.55%)
Aug 08, 2022 42.25 42.92 41.73 41.91 2,687,489 -0.08(-0.20%)
Aug 05, 2022 41.76 42.30 41.47 41.99 2,199,158 +0.48(+1.15%)
Aug 04, 2022 41.27 42.01 41.10 41.51 2,267,563 +0.34(+0.83%)
Aug 03, 2022 41.13 41.45 40.58 41.17 3,235,346 +0.41(+1.02%)
Aug 02, 2022 41.53 41.54 40.73 40.76 2,428,570 -1.08(-2.57%)
Aug 01, 2022 40.87 42.11 40.43 41.83 3,840,252 +0.75(+1.84%)
Jul 29, 2022 43.68 44.13 40.56 41.08 13,490,100 -3.58(-8.01%)
Jul 28, 2022 43.26 44.71 42.66 44.66 4,710,693 +1.57(+3.65%)
Jul 27, 2022 41.94 43.18 41.61 43.08 3,256,404 +1.42(+3.40%)
Jul 26, 2022 42.50 42.94 41.54 41.67 3,712,614 -1.99(-4.55%)
Jul 25, 2022 43.60 43.74 42.85 43.65 3,178,776 +0.02(+0.04%)
Jul 22, 2022 43.74 44.26 43.38 43.64 3,657,926 +0.15(+0.34%)
Jul 21, 2022 43.59 43.72 42.99 43.49 6,632,970 -0.62(-1.40%)
Jul 20, 2022 43.90 44.64 43.73 44.10 4,093,011 +0.18(+0.42%)
Jul 19, 2022 42.49 44.15 42.35 43.92 4,401,883 +2.03(+4.85%)
Jul 18, 2022 42.16 42.77 41.69 41.89 3,218,099 +0.10(+0.24%)
Jul 15, 2022 41.91 42.07 41.29 41.79 2,239,245 +0.49(+1.18%)
Jul 14, 2022 41.23 41.62 40.77 41.30 2,676,850 -0.53(-1.27%)
Jul 13, 2022 40.71 41.99 40.38 41.83 2,582,599 +0.24(+0.57%)
Jul 12, 2022 41.10 42.27 41.10 41.59 2,376,367 +0.48(+1.16%)
Jul 11, 2022 41.51 41.92 41.00 41.12 2,293,023 -1.02(-2.42%)
Jul 08, 2022 42.07 42.57 41.38 42.14 2,374,344 +0.00(+0.00%)
Jul 07, 2022 41.41 42.30 40.90 42.14 2,819,158 +1.04(+2.53%)
Jul 06, 2022 41.24 41.57 40.59 41.10 3,557,467 -0.08(-0.20%)
Jul 05, 2022 40.05 41.21 39.61 41.18 3,729,089 +0.61(+1.50%)
Jul 01, 2022 40.49 40.82 39.67 40.57 4,215,159 -0.04(-0.09%)
Jun 30, 2022 40.90 40.91 39.84 40.61 5,454,964 -0.89(-2.15%)
Jun 29, 2022 42.41 42.46 40.93 41.50 3,488,763 -0.85(-2.00%)
Jun 28, 2022 43.96 44.26 42.31 42.35 2,850,178 -1.35(-3.09%)
Jun 27, 2022 44.19 44.30 43.07 43.70 3,146,433 -0.44(-1.00%)
Jun 24, 2022 43.36 44.15 43.18 44.14 8,293,884 +1.17(+2.72%)
Jun 23, 2022 42.36 43.01 41.93 42.97 2,369,412 +0.92(+2.19%)
Jun 22, 2022 42.17 42.75 41.91 42.05 3,398,886 -0.59(-1.38%)
Jun 21, 2022 42.70 43.04 42.31 42.64 3,859,306 +0.63(+1.49%)
Jun 17, 2022 40.98 42.34 40.86 42.02 6,767,989 +1.10(+2.70%)
Jun 16, 2022 42.02 42.09 40.61 40.91 3,751,774 -2.02(-4.71%)
Jun 15, 2022 42.27 43.32 42.25 42.94 2,535,444 +1.18(+2.82%)
Jun 14, 2022 42.22 42.64 41.41 41.76 2,770,208 -0.33(-0.79%)
Jun 13, 2022 42.29 42.48 41.28 42.09 4,007,053 -1.40(-3.21%)
Jun 10, 2022 43.72 44.07 43.30 43.49 3,059,630 -1.04(-2.33%)
Jun 09, 2022 45.25 45.34 44.46 44.53 2,440,726 -0.81(-1.78%)
Jun 08, 2022 45.07 45.75 44.87 45.34 1,982,006 -0.16(-0.36%)
Jun 07, 2022 44.75 45.69 44.37 45.50 4,077,393 +0.02(+0.04%)
Jun 06, 2022 45.79 45.85 44.79 45.48 3,211,845 -0.10(-0.22%)
Jun 03, 2022 46.10 46.69 45.43 45.58 1,980,385 -1.15(-2.45%)
Jun 02, 2022 45.71 46.77 45.52 46.73 2,839,224 +1.37(+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.