Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 34.35 35.02 34.30 34.89 446,322 +0.60(+1.74%)
Jul 28, 2022 33.80 34.34 33.66 34.29 474,955 +0.70(+2.07%)
Jul 27, 2022 32.99 33.71 32.91 33.59 585,852 +1.38(+4.29%)
Jul 26, 2022 32.16 32.44 32.10 32.21 656,362 -0.65(-1.98%)
Jul 25, 2022 32.98 33.08 32.63 32.86 490,611 +0.32(+0.97%)
Jul 22, 2022 32.74 32.88 32.35 32.54 416,584 -0.16(-0.50%)
Jul 21, 2022 32.26 32.74 32.16 32.71 627,881 +0.42(+1.29%)
Jul 20, 2022 32.44 32.59 32.19 32.29 1,358,267 -0.76(-2.30%)
Jul 19, 2022 32.25 33.23 32.19 33.05 1,644,775 +1.44(+4.55%)
Jul 18, 2022 31.87 32.14 31.52 31.61 518,197 +0.11(+0.34%)
Jul 15, 2022 31.30 31.50 30.96 31.50 385,553 +0.50(+1.60%)
Jul 14, 2022 30.52 31.08 30.22 31.01 499,803 -0.14(-0.46%)
Jul 13, 2022 30.92 31.39 30.65 31.15 628,384 -0.27(-0.86%)
Jul 12, 2022 31.02 31.76 31.02 31.42 715,975 +0.16(+0.52%)
Jul 11, 2022 31.18 31.45 30.99 31.26 549,312 -0.30(-0.95%)
Jul 08, 2022 31.83 32.02 31.44 31.56 892,267 +0.40(+1.28%)
Jul 07, 2022 30.94 31.24 30.90 31.16 719,194 +0.38(+1.23%)
Jul 06, 2022 30.65 30.84 30.37 30.78 1,200,228 +0.20(+0.65%)
Jul 05, 2022 30.21 30.63 29.95 30.58 1,226,903 -1.05(-3.32%)
Jul 01, 2022 31.00 31.65 30.74 31.63 982,818 +0.15(+0.49%)
Jun 30, 2022 30.84 31.68 30.55 31.48 1,098,818 +0.26(+0.84%)
Jun 29, 2022 31.17 31.31 30.78 31.21 657,912 +0.14(+0.44%)
Jun 28, 2022 31.57 31.82 30.97 31.08 994,557 -0.67(-2.11%)
Jun 27, 2022 31.70 32.01 31.52 31.75 497,958 -0.13(-0.40%)
Jun 24, 2022 31.45 31.95 31.45 31.87 532,517 +0.86(+2.77%)
Jun 23, 2022 30.72 31.08 30.54 31.02 822,670 -0.03(-0.09%)
Jun 22, 2022 30.99 31.34 30.87 31.04 640,747 -0.43(-1.38%)
Jun 21, 2022 31.60 31.82 31.37 31.48 668,186 -0.74(-2.30%)
Jun 17, 2022 32.26 32.46 31.87 32.22 632,804 +0.07(+0.22%)
Jun 16, 2022 32.09 32.40 31.87 32.15 830,607 -0.54(-1.66%)
Jun 15, 2022 32.75 33.02 32.10 32.69 592,225 +0.65(+2.03%)
Jun 14, 2022 32.31 32.51 31.80 32.04 582,501 -0.24(-0.76%)
Jun 13, 2022 31.97 32.63 31.96 32.28 910,726 -1.20(-3.59%)
Jun 10, 2022 34.40 34.46 33.36 33.48 1,210,554 -2.45(-6.82%)
Jun 09, 2022 36.31 36.47 35.93 35.93 233,848 -0.55(-1.51%)
Jun 08, 2022 37.05 37.19 36.39 36.49 399,745 -1.37(-3.63%)
Jun 07, 2022 37.24 37.90 37.16 37.86 361,386 +0.22(+0.58%)
Jun 06, 2022 37.68 37.89 37.49 37.64 519,605 +0.15(+0.41%)
Jun 03, 2022 37.60 37.71 37.37 37.49 330,961 -0.54(-1.43%)
Jun 02, 2022 37.59 38.07 37.38 38.03 382,998 +1.04(+2.81%)
Jun 01, 2022 37.47 37.48 36.62 36.99 386,093 -0.52(-1.37%)
May 31, 2022 37.35 37.85 37.32 37.51 1,165,380 -0.34(-0.91%)
May 27, 2022 37.54 37.85 37.47 37.85 353,776 +0.56(+1.50%)
May 26, 2022 36.79 37.44 36.78 37.29 451,039 +0.46(+1.25%)
May 25, 2022 36.31 37.04 36.30 36.83 396,773 +0.37(+1.02%)
May 24, 2022 36.30 36.54 35.92 36.46 607,331 -0.05(-0.12%)
May 23, 2022 36.02 36.61 35.99 36.50 578,106 +0.64(+1.79%)
May 20, 2022 36.04 36.09 35.24 35.86 424,422 +0.32(+0.89%)
May 19, 2022 34.91 35.89 34.91 35.55 744,854 +0.24(+0.69%)
May 18, 2022 35.78 35.99 35.13 35.30 434,962 -1.27(-3.48%)
May 17, 2022 36.39 36.64 36.05 36.58 475,581 +1.46(+4.17%)
May 16, 2022 34.87 35.39 34.51 35.11 447,667 -0.34(-0.97%)
May 13, 2022 34.92 35.66 34.79 35.45 571,228 +0.89(+2.56%)
May 12, 2022 34.22 34.82 33.87 34.57 875,795 +0.54(+1.59%)
May 11, 2022 34.90 35.41 33.95 34.03 878,979 -0.47(-1.36%)
May 10, 2022 35.04 35.16 33.95 34.50 1,578,712 -0.21(-0.60%)
May 09, 2022 34.96 35.15 34.47 34.70 1,305,094 -0.78(-2.19%)
May 06, 2022 35.73 35.83 35.11 35.48 726,052 -0.33(-0.93%)
May 05, 2022 36.57 36.70 35.23 35.82 662,973 -1.67(-4.46%)
May 04, 2022 36.45 37.53 36.16 37.49 780,901 +0.81(+2.22%)
May 03, 2022 36.66 36.92 36.20 36.67 1,127,241 +0.74(+2.06%)
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.