Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 37.48 38.27 37.31 38.23 607,686 +1.14(+3.07%)
Aug 11, 2022 38.84 39.16 36.91 37.09 1,388,500 -1.45(-3.76%)
Aug 10, 2022 38.32 38.91 37.99 38.54 942,856 +0.65(+1.72%)
Aug 09, 2022 37.58 38.21 37.04 37.89 1,181,829 -0.20(-0.53%)
Aug 08, 2022 38.42 38.93 37.80 38.09 1,424,214 -0.17(-0.44%)
Aug 05, 2022 37.00 39.09 36.56 38.26 3,189,215 +5.94(+18.38%)
Aug 04, 2022 32.79 33.18 32.05 32.32 804,587 -0.46(-1.40%)
Aug 03, 2022 31.60 32.96 31.60 32.78 855,647 +1.31(+4.16%)
Aug 02, 2022 30.90 31.80 30.88 31.47 470,127 +0.29(+0.93%)
Aug 01, 2022 30.32 31.36 29.98 31.18 420,506 +0.52(+1.70%)
Jul 29, 2022 30.95 30.95 30.28 30.66 528,667 -0.38(-1.22%)
Jul 28, 2022 30.73 31.21 30.28 31.04 475,149 +0.17(+0.55%)
Jul 27, 2022 29.50 31.02 29.50 30.87 640,654 +1.53(+5.21%)
Jul 26, 2022 30.21 30.36 29.29 29.34 512,318 -1.09(-3.58%)
Jul 25, 2022 30.34 30.76 30.15 30.43 689,500 +0.00(+0.00%)
Jul 22, 2022 30.80 31.42 30.23 30.43 787,640 -1.19(-3.76%)
Jul 21, 2022 31.19 31.64 30.88 31.62 481,247 +0.24(+0.76%)
Jul 20, 2022 30.50 31.44 30.36 31.38 744,316 +0.96(+3.16%)
Jul 19, 2022 28.92 30.48 28.92 30.42 1,128,820 +1.95(+6.85%)
Jul 18, 2022 28.14 28.84 28.10 28.47 821,993 +0.74(+2.67%)
Jul 15, 2022 27.10 27.76 26.28 27.73 839,895 +0.91(+3.39%)
Jul 14, 2022 26.70 27.01 26.49 26.82 799,217 -0.14(-0.52%)
Jul 13, 2022 26.80 27.16 26.52 26.96 547,003 -0.40(-1.46%)
Jul 12, 2022 27.77 28.31 27.09 27.36 793,314 -0.28(-1.01%)
Jul 11, 2022 27.79 27.97 27.27 27.64 610,764 -0.42(-1.50%)
Jul 08, 2022 28.45 28.82 27.97 28.06 765,871 -0.63(-2.20%)
Jul 07, 2022 29.16 29.40 28.66 28.69 640,275 -0.18(-0.62%)
Jul 06, 2022 29.04 29.52 28.52 28.87 584,720 -0.35(-1.20%)
Jul 05, 2022 27.33 29.23 27.11 29.22 942,564 +1.36(+4.88%)
Jul 01, 2022 27.61 28.40 27.46 27.86 701,407 +0.09(+0.32%)
Jun 30, 2022 28.16 28.29 27.25 27.77 778,666 -0.70(-2.46%)
Jun 29, 2022 28.67 28.73 27.83 28.47 771,800 -0.11(-0.38%)
Jun 28, 2022 29.69 30.20 28.49 28.58 1,400,599 -1.00(-3.38%)
Jun 27, 2022 30.52 30.67 29.45 29.58 988,262 -0.75(-2.47%)
Jun 24, 2022 29.44 30.39 29.35 30.33 1,550,347 +1.39(+4.80%)
Jun 23, 2022 28.46 28.97 28.21 28.94 781,637 +0.59(+2.08%)
Jun 22, 2022 28.31 29.07 28.25 28.35 830,090 -0.24(-0.84%)
Jun 21, 2022 28.80 29.26 28.22 28.59 972,242 +0.12(+0.42%)
Jun 17, 2022 27.83 28.62 27.51 28.47 12,622,562 +1.02(+3.72%)
Jun 16, 2022 28.11 28.36 27.38 27.45 1,340,683 -1.38(-4.79%)
Jun 15, 2022 28.00 29.20 28.00 28.83 975,079 +1.05(+3.78%)
Jun 14, 2022 27.81 28.17 27.25 27.78 824,839 +0.15(+0.54%)
Jun 13, 2022 28.69 29.13 27.40 27.63 935,927 -1.98(-6.69%)
Jun 10, 2022 30.39 30.95 29.47 29.61 780,558 -1.43(-4.61%)
Jun 09, 2022 31.53 31.53 30.70 31.04 715,187 -0.65(-2.05%)
Jun 08, 2022 31.41 31.99 31.20 31.69 564,455 +0.27(+0.86%)
Jun 07, 2022 30.87 31.73 30.77 31.42 761,627 +0.08(+0.26%)
Jun 06, 2022 30.35 32.12 30.35 31.34 1,455,118 +1.42(+4.75%)
Jun 03, 2022 30.41 30.41 29.48 29.92 552,433 -0.88(-2.86%)
Jun 02, 2022 29.34 30.87 29.26 30.80 768,247 +1.66(+5.70%)
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.