Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 31.85 32.64 31.85 32.31 1,243,199 +0.61(+1.92%)
Aug 05, 2022 30.90 31.88 30.69 31.70 911,820 +0.01(+0.03%)
Aug 04, 2022 31.03 32.21 30.92 31.69 1,165,066 +0.58(+1.86%)
Aug 03, 2022 30.91 31.30 30.23 31.11 1,158,080 +0.22(+0.71%)
Aug 02, 2022 32.31 32.44 30.85 30.89 988,384 -1.80(-5.51%)
Aug 01, 2022 32.52 33.14 32.06 32.69 1,031,654 +0.05(+0.15%)
Jul 29, 2022 32.78 32.78 31.93 32.64 1,123,718 +0.02(+0.06%)
Jul 28, 2022 32.61 33.16 31.87 32.62 1,557,522 +0.14(+0.43%)
Jul 27, 2022 31.65 32.66 30.95 32.48 1,369,786 +0.98(+3.11%)
Jul 26, 2022 31.54 31.86 31.29 31.50 1,049,086 -0.24(-0.76%)
Jul 25, 2022 31.94 32.26 31.42 31.74 1,293,146 -0.68(-2.10%)
Jul 22, 2022 32.42 33.22 31.79 32.42 1,539,118 +0.29(+0.90%)
Jul 21, 2022 30.87 32.13 30.44 32.13 1,749,406 +0.76(+2.42%)
Jul 20, 2022 31.60 31.60 30.74 31.37 1,657,530 +0.00(+0.00%)
Jul 19, 2022 30.38 31.46 30.22 31.37 1,456,878 +1.06(+3.50%)
Jul 18, 2022 30.58 31.05 30.01 30.31 1,482,699 -0.10(-0.33%)
Jul 15, 2022 30.92 30.92 29.61 30.41 1,013,346 +0.17(+0.56%)
Jul 14, 2022 30.24 30.40 29.53 30.24 894,599 -0.36(-1.18%)
Jul 13, 2022 29.63 30.76 29.01 30.60 1,073,945 +0.21(+0.69%)
Jul 12, 2022 30.08 31.32 30.01 30.39 1,526,143 +0.02(+0.07%)
Jul 11, 2022 30.00 30.89 29.88 30.37 1,558,123 -0.25(-0.82%)
Jul 08, 2022 29.94 30.77 29.92 30.62 1,008,475 +0.45(+1.49%)
Jul 07, 2022 30.31 30.60 29.71 30.17 1,120,324 -0.07(-0.23%)
Jul 06, 2022 30.59 30.94 29.22 30.24 1,756,220 -0.33(-1.08%)
Jul 05, 2022 29.12 30.60 29.12 30.57 1,599,834 +0.92(+3.10%)
Jul 01, 2022 28.66 29.95 28.55 29.65 2,184,897 +1.19(+4.18%)
Jun 30, 2022 27.90 28.73 27.46 28.46 1,403,173 +0.32(+1.14%)
Jun 29, 2022 28.37 28.48 27.68 28.14 1,142,930 -0.46(-1.61%)
Jun 28, 2022 29.58 29.70 28.57 28.60 1,480,311 -0.70(-2.39%)
Jun 27, 2022 29.38 30.03 28.74 29.30 1,775,933 +0.10(+0.34%)
Jun 24, 2022 28.59 29.71 28.36 29.20 3,165,659 +0.71(+2.49%)
Jun 23, 2022 27.55 28.84 27.27 28.49 5,743,208 +2.26(+8.62%)
Jun 22, 2022 25.10 26.55 25.06 26.23 3,872,695 +0.62(+2.42%)
Jun 21, 2022 26.03 26.67 25.32 25.61 2,579,216 +0.05(+0.20%)
Jun 17, 2022 25.65 25.89 24.78 25.56 3,221,006 -0.48(-1.84%)
Jun 16, 2022 27.21 27.43 25.47 26.04 3,612,124 -2.28(-8.05%)
Jun 15, 2022 28.81 29.15 27.63 28.32 1,920,725 -0.21(-0.74%)
Jun 14, 2022 28.96 29.41 28.26 28.53 2,220,395 -0.55(-1.89%)
Jun 13, 2022 30.04 30.72 28.44 29.08 2,878,128 -2.12(-6.79%)
Jun 10, 2022 32.58 32.69 31.18 31.20 1,638,250 -1.89(-5.71%)
Jun 09, 2022 32.57 33.72 32.36 33.09 1,554,990 +0.15(+0.46%)
Jun 08, 2022 33.13 33.62 32.66 32.94 2,066,218 -0.67(-1.99%)
Jun 07, 2022 32.94 33.72 32.49 33.61 2,510,326 +0.25(+0.75%)
Jun 06, 2022 33.89 33.89 33.25 33.36 1,243,865 -0.29(-0.86%)
Jun 03, 2022 33.67 34.06 33.48 33.65 1,368,362 -0.50(-1.46%)
Jun 02, 2022 34.39 34.62 33.67 34.15 1,246,646 +0.15(+0.44%)
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.