Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 36.62 37.62 36.22 36.92 600,706 +0.81(+2.25%)
Jul 28, 2022 35.69 36.11 35.47 36.11 265,509 +0.67(+1.89%)
Jul 27, 2022 35.18 35.62 35.18 35.44 201,656 +0.22(+0.63%)
Jul 26, 2022 35.19 35.47 35.01 35.22 218,286 +0.17(+0.48%)
Jul 25, 2022 34.90 35.37 34.81 35.05 250,903 +0.28(+0.81%)
Jul 22, 2022 34.64 34.82 34.41 34.77 160,199 +0.39(+1.13%)
Jul 21, 2022 34.33 34.39 33.45 34.38 281,572 -0.11(-0.31%)
Jul 20, 2022 34.82 34.96 34.46 34.49 211,612 -0.36(-1.04%)
Jul 19, 2022 34.86 35.08 34.61 34.85 217,520 +0.19(+0.56%)
Jul 18, 2022 35.01 35.29 34.60 34.66 214,685 -0.30(-0.85%)
Jul 15, 2022 35.08 35.23 34.72 34.96 270,467 +0.28(+0.81%)
Jul 14, 2022 33.85 34.75 33.83 34.68 241,152 +0.44(+1.28%)
Jul 13, 2022 34.29 34.47 33.90 34.24 154,074 -0.22(-0.64%)
Jul 12, 2022 34.03 34.59 33.90 34.46 293,296 +0.52(+1.52%)
Jul 11, 2022 33.80 34.04 33.61 33.94 263,880 +0.30(+0.89%)
Jul 08, 2022 33.75 33.85 33.46 33.64 205,948 +0.09(+0.26%)
Jul 07, 2022 33.75 33.88 33.49 33.55 190,420 -0.04(-0.10%)
Jul 06, 2022 33.75 33.97 33.29 33.59 325,097 -0.16(-0.47%)
Jul 05, 2022 34.23 34.23 33.08 33.75 315,383 -0.30(-0.88%)
Jul 01, 2022 33.57 34.18 33.47 34.04 282,151 +0.38(+1.12%)
Jun 30, 2022 33.76 33.98 33.45 33.67 330,295 -0.33(-0.98%)
Jun 29, 2022 33.86 34.13 33.71 34.00 245,985 +0.07(+0.21%)
Jun 28, 2022 34.25 34.47 33.90 33.93 186,853 -0.06(-0.18%)
Jun 27, 2022 34.13 34.45 33.87 33.99 253,521 -0.13(-0.39%)
Jun 24, 2022 33.96 34.25 33.92 34.12 575,712 +0.18(+0.54%)
Jun 23, 2022 33.47 34.12 33.18 33.94 252,714 +0.45(+1.34%)
Jun 22, 2022 32.90 34.08 32.64 33.49 310,455 +0.35(+1.06%)
Jun 21, 2022 33.08 33.90 32.84 33.14 320,042 +0.70(+2.16%)
Jun 17, 2022 32.23 32.63 32.05 32.44 499,970 +0.21(+0.65%)
Jun 16, 2022 31.82 32.46 31.48 32.23 336,675 -0.24(-0.75%)
Jun 15, 2022 31.31 32.86 31.31 32.47 277,849 +1.33(+4.26%)
Jun 14, 2022 31.90 32.00 30.85 31.15 333,933 -0.86(-2.70%)
Jun 13, 2022 33.09 33.36 31.88 32.01 322,791 -1.65(-4.90%)
Jun 10, 2022 33.73 33.88 33.30 33.66 206,486 -0.19(-0.57%)
Jun 09, 2022 34.07 34.19 33.72 33.85 217,387 -0.16(-0.46%)
Jun 08, 2022 33.97 34.33 33.67 34.01 364,728 -0.24(-0.69%)
Jun 07, 2022 33.20 34.26 33.10 34.25 340,659 +0.99(+2.99%)
Jun 06, 2022 33.63 33.63 33.03 33.25 146,739 -0.02(-0.05%)
Jun 03, 2022 33.37 33.65 33.14 33.27 144,395 -0.31(-0.91%)
Jun 02, 2022 33.89 33.89 33.16 33.57 219,568 -0.23(-0.67%)
Jun 01, 2022 33.78 34.00 32.91 33.80 440,617 +0.00(+0.00%)
May 31, 2022 33.69 33.84 33.26 33.80 456,741 +0.04(+0.13%)
May 27, 2022 33.77 33.88 33.50 33.76 211,764 +0.18(+0.55%)
May 26, 2022 33.67 33.77 33.32 33.57 387,519 +0.00(+0.00%)
May 25, 2022 33.24 33.68 33.13 33.57 313,167 +0.44(+1.32%)
May 24, 2022 32.46 33.32 32.02 33.14 711,406 +0.79(+2.43%)
May 23, 2022 32.53 32.89 32.22 32.35 281,400 -0.17(-0.54%)
May 20, 2022 32.65 32.98 32.02 32.53 576,316 +0.10(+0.32%)
May 19, 2022 32.61 33.26 32.24 32.42 427,960 -0.47(-1.43%)
May 18, 2022 32.67 33.38 32.55 32.89 761,920 +0.17(+0.53%)
May 17, 2022 31.94 32.77 31.68 32.72 353,122 +0.89(+2.81%)
May 16, 2022 31.10 31.95 30.99 31.82 364,750 +0.72(+2.32%)
May 13, 2022 30.89 31.20 30.31 31.10 351,594 +0.28(+0.90%)
May 12, 2022 30.04 30.86 29.89 30.82 352,830 +0.83(+2.78%)
May 11, 2022 30.07 30.60 29.64 29.99 222,459 +0.08(+0.26%)
May 10, 2022 30.82 31.08 29.46 29.91 493,708 -0.67(-2.19%)
May 09, 2022 30.28 31.00 29.97 30.58 328,061 +0.06(+0.20%)
May 06, 2022 30.47 30.82 30.13 30.52 295,732 +0.05(+0.17%)
May 05, 2022 30.13 30.48 29.91 30.47 264,686 +0.23(+0.78%)
May 04, 2022 29.77 30.34 29.57 30.23 281,114 +0.46(+1.55%)
May 03, 2022 28.45 29.86 28.41 29.77 331,657 +1.43(+5.05%)
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.