Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 38.63 39.10 38.37 38.81 5,210,362 +0.36(+0.94%)
Jul 28, 2022 37.74 38.53 37.10 38.45 1,890,271 +0.76(+2.00%)
Jul 27, 2022 37.37 37.87 36.90 37.70 1,591,674 +0.24(+0.65%)
Jul 26, 2022 37.62 37.71 37.14 37.46 1,275,036 -0.01(-0.02%)
Jul 25, 2022 37.39 37.55 37.02 37.46 1,032,849 +0.39(+1.04%)
Jul 22, 2022 37.05 37.16 36.76 37.08 1,069,002 +0.19(+0.51%)
Jul 21, 2022 36.49 36.90 36.07 36.89 1,211,919 +0.13(+0.37%)
Jul 20, 2022 37.02 37.06 36.06 36.75 1,351,946 -0.26(-0.70%)
Jul 19, 2022 36.72 37.07 36.72 37.02 1,015,831 +0.72(+1.98%)
Jul 18, 2022 36.48 36.75 36.28 36.30 982,803 +0.02(+0.05%)
Jul 15, 2022 36.43 36.57 36.03 36.28 1,077,495 +0.38(+1.05%)
Jul 14, 2022 35.11 35.93 34.99 35.90 1,076,290 +0.18(+0.50%)
Jul 13, 2022 35.46 35.92 35.33 35.72 733,181 -0.03(-0.08%)
Jul 12, 2022 35.77 36.50 35.52 35.75 1,260,480 -0.25(-0.70%)
Jul 11, 2022 35.27 36.26 35.17 36.00 1,367,878 +0.69(+1.96%)
Jul 08, 2022 35.57 35.80 34.80 35.31 1,192,535 -0.06(-0.18%)
Jul 07, 2022 35.25 35.68 35.25 35.37 1,329,355 +0.52(+1.50%)
Jul 06, 2022 34.52 34.97 34.02 34.85 1,442,792 +0.22(+0.65%)
Jul 05, 2022 35.24 35.53 33.82 34.62 1,647,525 -1.10(-3.07%)
Jul 01, 2022 34.86 35.74 34.58 35.72 1,424,097 +1.00(+2.87%)
Jun 30, 2022 34.49 35.14 34.26 34.72 1,365,948 -0.31(-0.87%)
Jun 29, 2022 35.65 35.68 34.73 35.03 1,078,407 -0.68(-1.91%)
Jun 28, 2022 35.86 36.24 35.57 35.71 1,059,001 +0.05(+0.13%)
Jun 27, 2022 35.48 35.92 35.10 35.67 1,226,153 +0.17(+0.48%)
Jun 24, 2022 34.98 35.79 34.89 35.50 1,681,600 +0.80(+2.31%)
Jun 23, 2022 34.53 34.79 34.30 34.69 1,189,830 +0.17(+0.50%)
Jun 22, 2022 34.19 34.75 34.07 34.52 1,194,414 -0.12(-0.34%)
Jun 21, 2022 34.16 34.77 33.90 34.64 1,374,315 +0.78(+2.31%)
Jun 17, 2022 34.58 34.87 33.69 33.86 2,487,056 -0.53(-1.54%)
Jun 16, 2022 34.73 34.87 34.15 34.39 1,585,438 -1.12(-3.17%)
Jun 15, 2022 35.87 36.23 35.14 35.51 1,222,733 -0.20(-0.55%)
Jun 14, 2022 36.22 36.36 35.41 35.71 1,448,426 -0.42(-1.17%)
Jun 13, 2022 36.92 37.08 35.88 36.13 1,359,492 -1.47(-3.91%)
Jun 10, 2022 37.93 38.07 37.58 37.60 1,259,961 -0.91(-2.36%)
Jun 09, 2022 38.82 38.93 38.34 38.51 1,060,804 -0.31(-0.80%)
Jun 08, 2022 39.38 39.44 38.70 38.83 1,033,385 -0.87(-2.20%)
Jun 07, 2022 38.91 39.70 38.81 39.70 1,335,279 +0.74(+1.90%)
Jun 06, 2022 38.66 39.11 38.53 38.96 1,260,353 +0.45(+1.16%)
Jun 03, 2022 39.27 39.47 38.33 38.51 1,122,996 -0.95(-2.42%)
Jun 02, 2022 38.46 39.50 38.19 39.47 1,905,775 +1.03(+2.69%)
Jun 01, 2022 38.12 38.54 37.60 38.43 1,842,951 +0.34(+0.89%)
May 31, 2022 37.77 38.24 37.20 38.09 3,513,855 -0.02(-0.05%)
May 27, 2022 37.52 38.21 37.51 38.11 1,771,261 +0.40(+1.06%)
May 26, 2022 37.70 38.08 37.60 37.71 1,107,429 +0.12(+0.31%)
May 25, 2022 36.74 37.68 36.66 37.60 1,720,569 +0.84(+2.28%)
May 24, 2022 36.17 36.83 35.76 36.76 1,295,365 +0.31(+0.86%)
May 23, 2022 36.36 36.78 36.09 36.45 1,318,460 +0.37(+1.01%)
May 20, 2022 35.98 36.14 35.14 36.08 1,332,690 +0.39(+1.10%)
May 19, 2022 35.47 36.09 34.96 35.69 1,785,654 +0.07(+0.20%)
May 18, 2022 36.01 36.20 35.31 35.62 2,011,429 -0.58(-1.60%)
May 17, 2022 35.65 36.34 35.38 36.20 1,720,887 +0.88(+2.50%)
May 16, 2022 34.83 35.43 34.41 35.31 1,570,807 +0.65(+1.88%)
May 13, 2022 34.08 34.74 33.83 34.66 1,391,420 +0.91(+2.69%)
May 12, 2022 33.83 33.88 33.01 33.75 1,606,103 -0.17(-0.50%)
May 11, 2022 33.20 34.41 33.13 33.92 1,767,805 +0.83(+2.50%)
May 10, 2022 33.64 33.93 32.44 33.09 1,713,545 -0.42(-1.25%)
May 09, 2022 33.32 33.85 32.87 33.51 1,665,164 -0.08(-0.24%)
May 06, 2022 33.07 33.78 32.88 33.59 1,771,192 +0.53(+1.59%)
May 05, 2022 32.90 35.18 32.50 33.07 2,633,062 +0.00(+0.00%)
May 04, 2022 31.90 33.07 31.68 33.07 2,806,805 +1.43(+4.51%)
May 03, 2022 30.97 31.94 30.84 31.64 1,600,567 +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.