Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 32.09 33.48 32.09 32.41 77,089 +0.02(+0.06%)
Aug 04, 2022 34.51 34.91 31.81 32.39 354,928 -3.02(-8.53%)
Aug 03, 2022 36.19 36.45 35.20 35.41 30,890 -0.12(-0.34%)
Aug 02, 2022 36.08 36.22 35.51 35.53 24,140 -0.54(-1.50%)
Aug 01, 2022 36.44 36.63 35.95 36.07 62,127 -0.37(-1.02%)
Jul 29, 2022 35.85 36.62 35.74 36.44 46,854 +0.58(+1.62%)
Jul 28, 2022 35.19 36.10 35.07 35.86 34,203 +0.73(+2.08%)
Jul 27, 2022 35.27 35.30 34.86 35.13 70,567 -0.14(-0.40%)
Jul 26, 2022 34.47 35.54 34.20 35.27 71,717 +0.71(+2.05%)
Jul 25, 2022 34.56 35.15 34.42 34.56 24,145 +0.26(+0.76%)
Jul 22, 2022 35.06 35.21 33.90 34.30 40,997 -0.70(-2.00%)
Jul 21, 2022 35.38 35.86 34.62 35.00 54,602 -0.42(-1.19%)
Jul 20, 2022 35.50 35.91 35.20 35.42 49,899 -0.07(-0.20%)
Jul 19, 2022 34.96 35.72 34.96 35.49 49,306 +0.75(+2.16%)
Jul 18, 2022 35.20 35.21 34.71 34.74 42,187 -0.52(-1.47%)
Jul 15, 2022 35.28 35.35 34.66 35.26 45,678 +0.34(+0.97%)
Jul 14, 2022 34.57 35.05 34.50 34.92 46,346 +0.02(+0.06%)
Jul 13, 2022 35.29 35.53 34.74 34.90 49,704 -0.59(-1.66%)
Jul 12, 2022 35.84 36.44 35.23 35.49 62,349 -0.35(-0.98%)
Jul 11, 2022 36.34 37.84 35.54 35.84 121,177 -0.66(-1.81%)
Jul 08, 2022 35.61 36.76 35.39 36.50 58,615 +0.99(+2.79%)
Jul 07, 2022 35.36 35.76 35.10 35.51 48,781 +0.38(+1.08%)
Jul 06, 2022 35.50 35.85 34.62 35.13 55,009 -0.17(-0.48%)
Jul 05, 2022 35.41 35.41 34.50 35.30 67,824 -0.39(-1.09%)
Jul 01, 2022 35.50 36.15 35.31 35.69 57,847 +0.06(+0.17%)
Jun 30, 2022 34.79 35.69 34.55 35.63 114,204 +0.75(+2.15%)
Jun 29, 2022 36.50 36.50 34.81 34.88 65,955 -1.69(-4.62%)
Jun 28, 2022 36.83 37.04 36.25 36.57 67,001 -0.17(-0.46%)
Jun 27, 2022 35.67 37.00 35.44 36.74 145,012 +1.47(+4.17%)
Jun 24, 2022 37.25 37.70 35.26 35.27 921,528 -1.84(-4.96%)
Jun 23, 2022 38.00 38.46 36.93 37.11 87,629 -1.23(-3.21%)
Jun 22, 2022 38.73 39.18 38.05 38.34 112,927 -0.67(-1.72%)
Jun 21, 2022 38.95 39.62 38.60 39.01 92,697 +0.42(+1.09%)
Jun 17, 2022 38.69 40.17 38.41 38.59 64,807 -0.01(-0.03%)
Jun 16, 2022 39.62 39.62 38.30 38.60 102,193 -1.13(-2.84%)
Jun 15, 2022 39.31 40.34 38.90 39.73 45,848 +0.76(+1.95%)
Jun 14, 2022 39.31 40.51 38.34 38.97 62,751 -0.14(-0.36%)
Jun 13, 2022 41.00 41.00 38.94 39.11 100,934 -2.29(-5.53%)
Jun 10, 2022 42.25 42.51 41.40 41.40 54,165 -0.88(-2.08%)
Jun 09, 2022 42.50 43.09 41.81 42.28 52,656 -0.07(-0.17%)
Jun 08, 2022 42.17 42.73 41.76 42.35 46,266 +0.30(+0.71%)
Jun 07, 2022 42.90 42.90 40.63 42.05 98,246 -0.81(-1.89%)
Jun 06, 2022 42.35 43.15 42.08 42.86 102,186 +0.88(+2.10%)
Jun 03, 2022 42.10 43.26 41.47 41.98 120,679 -0.25(-0.59%)
Jun 02, 2022 41.85 42.44 41.27 42.23 56,541 +0.31(+0.74%)
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.