Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 38.66 39.12 38.40 38.84 5,207,299 +0.36(+0.94%)
Jul 28, 2022 37.77 38.55 37.12 38.48 1,889,160 +0.76(+2.00%)
Jul 27, 2022 37.39 37.89 36.92 37.72 1,590,738 +0.24(+0.65%)
Jul 26, 2022 37.64 37.73 37.16 37.48 1,274,287 -0.01(-0.02%)
Jul 25, 2022 37.41 37.58 37.04 37.49 1,032,242 +0.39(+1.04%)
Jul 22, 2022 37.07 37.18 36.78 37.10 1,068,374 +0.19(+0.51%)
Jul 21, 2022 36.51 36.92 36.09 36.91 1,211,207 +0.13(+0.37%)
Jul 20, 2022 37.04 37.08 36.08 36.78 1,351,152 -0.26(-0.70%)
Jul 19, 2022 36.74 37.09 36.74 37.04 1,015,233 +0.72(+1.98%)
Jul 18, 2022 36.51 36.78 36.30 36.32 982,225 +0.02(+0.05%)
Jul 15, 2022 36.45 36.60 36.05 36.30 1,076,862 +0.38(+1.05%)
Jul 14, 2022 35.13 35.95 35.01 35.92 1,075,657 +0.18(+0.50%)
Jul 13, 2022 35.48 35.94 35.35 35.74 732,750 -0.03(-0.08%)
Jul 12, 2022 35.80 36.52 35.54 35.77 1,259,740 -0.25(-0.70%)
Jul 11, 2022 35.29 36.28 35.19 36.02 1,367,074 +0.69(+1.96%)
Jul 08, 2022 35.59 35.82 34.82 35.33 1,191,834 -0.06(-0.18%)
Jul 07, 2022 35.27 35.70 35.27 35.39 1,328,574 +0.52(+1.50%)
Jul 06, 2022 34.54 34.99 34.04 34.87 1,441,944 +0.22(+0.65%)
Jul 05, 2022 35.26 35.55 33.84 34.64 1,646,557 -1.10(-3.07%)
Jul 01, 2022 34.88 35.76 34.60 35.74 1,423,260 +1.00(+2.87%)
Jun 30, 2022 34.51 35.16 34.28 34.74 1,365,146 -0.31(-0.87%)
Jun 29, 2022 35.67 35.70 34.75 35.05 1,077,773 -0.68(-1.91%)
Jun 28, 2022 35.89 36.26 35.59 35.73 1,058,378 +0.05(+0.13%)
Jun 27, 2022 35.50 35.94 35.12 35.69 1,225,432 +0.17(+0.48%)
Jun 24, 2022 35.00 35.81 34.91 35.52 1,680,612 +0.80(+2.31%)
Jun 23, 2022 34.55 34.81 34.32 34.72 1,189,130 +0.17(+0.50%)
Jun 22, 2022 34.21 34.77 34.09 34.54 1,193,712 -0.12(-0.34%)
Jun 21, 2022 34.18 34.79 33.92 34.66 1,373,507 +0.78(+2.31%)
Jun 17, 2022 34.60 34.89 33.71 33.88 2,485,594 -0.53(-1.54%)
Jun 16, 2022 34.75 34.89 34.17 34.41 1,584,506 -1.12(-3.17%)
Jun 15, 2022 35.89 36.25 35.17 35.53 1,222,015 -0.20(-0.55%)
Jun 14, 2022 36.24 36.38 35.44 35.73 1,447,575 -0.42(-1.17%)
Jun 13, 2022 36.94 37.10 35.90 36.16 1,358,693 -1.47(-3.91%)
Jun 10, 2022 37.95 38.09 37.60 37.63 1,259,221 -0.91(-2.36%)
Jun 09, 2022 38.84 38.96 38.37 38.54 1,060,180 -0.31(-0.80%)
Jun 08, 2022 39.40 39.46 38.72 38.85 1,032,777 -0.87(-2.20%)
Jun 07, 2022 38.94 39.72 38.83 39.72 1,334,495 +0.74(+1.90%)
Jun 06, 2022 38.68 39.13 38.55 38.98 1,259,612 +0.45(+1.16%)
Jun 03, 2022 39.29 39.49 38.35 38.54 1,122,335 -0.95(-2.42%)
Jun 02, 2022 38.48 39.53 38.22 39.49 1,904,655 +1.03(+2.69%)
Jun 01, 2022 38.14 38.56 37.62 38.46 1,841,867 +0.34(+0.89%)
May 31, 2022 37.80 38.26 37.23 38.12 3,511,790 -0.02(-0.05%)
May 27, 2022 37.55 38.23 37.53 38.13 1,770,219 +0.40(+1.06%)
May 26, 2022 37.72 38.10 37.63 37.73 1,106,778 +0.12(+0.31%)
May 25, 2022 36.76 37.70 36.68 37.62 1,719,558 +0.84(+2.28%)
May 24, 2022 36.19 36.85 35.78 36.78 1,294,604 +0.31(+0.86%)
May 23, 2022 36.38 36.81 36.11 36.47 1,317,685 +0.37(+1.01%)
May 20, 2022 36.00 36.16 35.17 36.10 1,331,907 +0.39(+1.10%)
May 19, 2022 35.49 36.11 34.98 35.71 1,784,604 +0.07(+0.20%)
May 18, 2022 36.03 36.22 35.33 35.64 2,010,247 -0.58(-1.60%)
May 17, 2022 35.67 36.36 35.40 36.22 1,719,875 +0.88(+2.50%)
May 16, 2022 34.85 35.45 34.43 35.33 1,569,883 +0.65(+1.88%)
May 13, 2022 34.10 34.76 33.85 34.68 1,390,602 +0.91(+2.69%)
May 12, 2022 33.85 33.90 33.03 33.77 1,605,159 -0.17(-0.50%)
May 11, 2022 33.22 34.43 33.15 33.94 1,766,766 +0.83(+2.50%)
May 10, 2022 33.66 33.95 32.46 33.11 1,712,537 -0.42(-1.25%)
May 09, 2022 33.34 33.87 32.89 33.53 1,664,185 -0.08(-0.24%)
May 06, 2022 33.09 33.80 32.90 33.61 1,770,151 +0.53(+1.59%)
May 05, 2022 32.92 35.20 32.52 33.09 2,631,514 +0.00(+0.00%)
May 04, 2022 31.92 33.09 31.70 33.09 2,805,155 +1.43(+4.51%)
May 03, 2022 30.99 31.95 30.86 31.66 1,599,626 +0.70(+2.28%)
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.