Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 36.49 36.52 35.55 35.96 1,145,212 -0.36(-0.99%)
Aug 11, 2022 37.81 38.49 36.13 36.32 1,170,251 -1.00(-2.68%)
Aug 10, 2022 41.99 42.41 36.54 37.32 2,074,604 -5.36(-12.56%)
Aug 09, 2022 43.01 43.42 42.65 42.68 358,557 -0.08(-0.19%)
Aug 08, 2022 43.42 43.84 42.20 42.76 396,201 -0.70(-1.61%)
Aug 05, 2022 43.32 43.70 42.75 43.46 445,022 -0.27(-0.62%)
Aug 04, 2022 44.08 44.17 43.46 43.73 338,654 -0.31(-0.70%)
Aug 03, 2022 44.30 44.56 43.60 44.04 228,900 -0.15(-0.34%)
Aug 02, 2022 44.08 44.50 43.71 44.19 479,394 -0.10(-0.23%)
Aug 01, 2022 44.80 44.93 44.00 44.29 478,220 -0.39(-0.87%)
Jul 29, 2022 44.14 44.86 43.78 44.68 515,262 +0.60(+1.36%)
Jul 28, 2022 43.26 44.56 42.33 44.08 453,658 +0.78(+1.80%)
Jul 27, 2022 43.02 43.65 42.84 43.30 533,427 +0.50(+1.17%)
Jul 26, 2022 42.76 43.01 42.42 42.80 371,996 -0.21(-0.49%)
Jul 25, 2022 42.28 43.60 42.10 43.01 457,032 +0.85(+2.02%)
Jul 22, 2022 43.31 43.47 42.00 42.16 867,146 -1.51(-3.46%)
Jul 21, 2022 43.91 44.43 43.11 43.67 720,656 -0.50(-1.13%)
Jul 20, 2022 43.25 44.24 43.03 44.17 637,095 +1.01(+2.34%)
Jul 19, 2022 42.29 43.27 42.09 43.16 572,938 +1.19(+2.84%)
Jul 18, 2022 41.87 42.78 41.75 41.97 499,355 +0.21(+0.50%)
Jul 15, 2022 40.86 41.95 40.38 41.76 975,980 +1.46(+3.62%)
Jul 14, 2022 40.28 40.79 39.42 40.30 652,728 -0.22(-0.54%)
Jul 13, 2022 40.35 41.06 40.04 40.52 1,260,531 -0.36(-0.88%)
Jul 12, 2022 41.25 41.57 40.51 40.88 495,133 -0.01(-0.02%)
Jul 11, 2022 41.72 41.72 40.56 40.89 491,012 -0.79(-1.90%)
Jul 08, 2022 41.16 42.31 40.84 41.68 804,340 +0.34(+0.82%)
Jul 07, 2022 41.37 41.57 40.34 41.34 871,433 +0.14(+0.34%)
Jul 06, 2022 40.40 41.71 40.02 41.20 815,731 +0.92(+2.28%)
Jul 05, 2022 40.51 41.33 38.45 40.28 1,701,345 -1.04(-2.52%)
Jul 01, 2022 40.68 41.82 39.45 41.32 9,658,837 +0.53(+1.30%)
Jun 30, 2022 40.71 41.93 40.15 40.79 2,162,665 -0.52(-1.26%)
Jun 29, 2022 41.22 42.52 40.43 41.31 4,101,560 +3.54(+9.37%)
Jun 28, 2022 37.99 38.60 37.41 37.77 333,819 +0.16(+0.43%)
Jun 27, 2022 37.06 37.91 36.52 37.61 360,835 +0.62(+1.68%)
Jun 24, 2022 34.89 36.99 34.57 36.99 1,830,391 +2.49(+7.22%)
Jun 23, 2022 35.03 35.34 34.18 34.50 477,311 -0.74(-2.10%)
Jun 22, 2022 34.88 35.69 34.59 35.24 314,635 +0.12(+0.34%)
Jun 21, 2022 35.41 35.64 34.35 35.12 343,670 -0.06(-0.17%)
Jun 17, 2022 34.28 35.42 34.00 35.18 676,476 +1.40(+4.14%)
Jun 16, 2022 33.94 34.60 33.51 33.78 511,060 -0.80(-2.31%)
Jun 15, 2022 34.95 35.42 33.84 34.58 476,592 -0.02(-0.06%)
Jun 14, 2022 33.91 34.82 33.56 34.60 659,279 +0.87(+2.58%)
Jun 13, 2022 34.70 35.41 33.51 33.73 782,126 -1.77(-4.99%)
Jun 10, 2022 36.16 36.40 35.48 35.50 597,705 -1.03(-2.82%)
Jun 09, 2022 37.01 37.36 36.26 36.53 559,550 -0.95(-2.53%)
Jun 08, 2022 40.36 41.84 36.60 37.48 1,765,870 -2.97(-7.34%)
Jun 07, 2022 39.85 40.65 39.43 40.45 450,990 +0.31(+0.77%)
Jun 06, 2022 39.99 41.00 39.02 40.14 1,014,841 +0.29(+0.73%)
Jun 03, 2022 39.82 40.04 39.43 39.85 248,659 +0.06(+0.15%)
Jun 02, 2022 39.27 40.10 38.98 39.79 355,444 +0.52(+1.32%)
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.