Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 32.90 33.19 32.70 32.97 1,570,958 +0.06(+0.18%)
Jul 28, 2022 32.15 32.96 31.82 32.91 2,541,392 +0.99(+3.12%)
Jul 27, 2022 31.41 32.07 31.20 31.92 1,474,618 +0.66(+2.11%)
Jul 26, 2022 31.12 31.43 30.86 31.26 1,693,651 -0.17(-0.55%)
Jul 25, 2022 31.40 31.64 31.10 31.43 1,443,366 +0.21(+0.69%)
Jul 22, 2022 31.33 31.36 30.90 31.22 1,592,132 +0.03(+0.11%)
Jul 21, 2022 30.69 31.18 30.41 31.18 1,843,282 +0.16(+0.53%)
Jul 20, 2022 30.26 31.25 30.26 31.02 1,684,279 +0.38(+1.23%)
Jul 19, 2022 29.90 30.90 29.90 30.64 2,067,842 +1.35(+4.63%)
Jul 18, 2022 29.90 30.23 29.19 29.29 3,055,630 +0.44(+1.52%)
Jul 15, 2022 28.88 28.97 28.09 28.85 2,448,572 +0.52(+1.85%)
Jul 14, 2022 28.15 28.34 27.67 28.33 2,204,871 -0.49(-1.70%)
Jul 13, 2022 28.93 29.12 28.54 28.82 2,309,283 -0.77(-2.61%)
Jul 12, 2022 28.90 30.10 28.87 29.59 2,429,871 +0.50(+1.71%)
Jul 11, 2022 29.30 29.69 29.03 29.09 1,447,646 -0.45(-1.51%)
Jul 08, 2022 29.96 30.14 29.43 29.54 1,553,335 -0.18(-0.61%)
Jul 07, 2022 28.75 29.88 28.72 29.72 2,159,365 +1.58(+5.61%)
Jul 06, 2022 28.72 29.02 27.78 28.14 2,343,551 -0.77(-2.67%)
Jul 05, 2022 28.40 28.93 27.85 28.91 2,107,891 -0.30(-1.03%)
Jul 01, 2022 28.57 29.32 28.40 29.21 2,047,983 +0.60(+2.10%)
Jun 30, 2022 29.33 29.49 28.27 28.61 3,651,112 -1.51(-5.01%)
Jun 29, 2022 30.77 30.80 29.78 30.12 2,485,338 -0.79(-2.55%)
Jun 28, 2022 30.94 31.42 30.66 30.91 3,061,344 +0.27(+0.87%)
Jun 27, 2022 30.75 31.07 30.33 30.64 2,271,238 +0.04(+0.14%)
Jun 24, 2022 29.98 30.85 29.88 30.60 2,453,609 +0.75(+2.50%)
Jun 23, 2022 30.16 30.54 29.42 29.85 2,604,224 -0.45(-1.50%)
Jun 22, 2022 29.93 30.94 29.86 30.31 2,465,484 -0.04(-0.14%)
Jun 21, 2022 29.83 30.44 29.31 30.35 2,498,154 +1.48(+5.14%)
Jun 17, 2022 28.34 29.18 27.93 28.87 4,429,748 +0.62(+2.19%)
Jun 16, 2022 29.71 29.86 28.01 28.25 3,252,387 -2.43(-7.91%)
Jun 15, 2022 30.44 30.99 30.04 30.68 2,303,510 +0.62(+2.05%)
Jun 14, 2022 30.39 30.71 29.84 30.06 2,448,977 -0.18(-0.60%)
Jun 13, 2022 31.30 31.53 30.11 30.24 2,349,257 -1.91(-5.95%)
Jun 10, 2022 32.94 33.20 32.15 32.15 1,952,709 -1.43(-4.26%)
Jun 09, 2022 33.84 34.14 33.57 33.58 1,734,724 -0.45(-1.31%)
Jun 08, 2022 34.05 34.44 33.90 34.03 1,549,244 -0.12(-0.35%)
Jun 07, 2022 34.13 34.23 33.68 34.15 1,787,105 -0.21(-0.62%)
Jun 06, 2022 34.15 34.55 34.01 34.36 1,819,092 +0.67(+1.98%)
Jun 03, 2022 34.06 34.16 33.53 33.69 1,533,826 -0.80(-2.31%)
Jun 02, 2022 34.38 34.70 34.22 34.49 1,546,335 +0.09(+0.27%)
Jun 01, 2022 34.63 34.85 33.96 34.40 2,301,691 -0.17(-0.50%)
May 31, 2022 34.04 34.83 33.62 34.57 3,276,567 +0.63(+1.87%)
May 27, 2022 33.92 34.21 33.76 33.93 1,712,298 +0.29(+0.86%)
May 26, 2022 33.37 33.93 33.37 33.64 1,792,886 +0.78(+2.36%)
May 25, 2022 31.94 33.08 31.85 32.87 2,212,928 +0.88(+2.75%)
May 24, 2022 32.17 32.34 31.58 31.99 2,463,315 -0.64(-1.96%)
May 23, 2022 32.99 33.07 32.34 32.63 1,888,450 +0.04(+0.13%)
May 20, 2022 33.81 33.85 31.72 32.58 2,318,306 -0.61(-1.83%)
May 19, 2022 32.37 33.79 32.29 33.19 2,823,967 +0.44(+1.33%)
May 18, 2022 33.19 33.56 32.59 32.76 2,778,758 -0.95(-2.81%)
May 17, 2022 32.49 33.70 32.49 33.70 1,887,300 +1.72(+5.37%)
May 16, 2022 32.64 32.65 31.64 31.99 2,113,876 -0.81(-2.47%)
May 13, 2022 31.87 32.93 31.76 32.80 2,626,104 +1.48(+4.72%)
May 12, 2022 30.59 31.35 30.49 31.32 8,966,515 +0.54(+1.75%)
May 11, 2022 31.25 31.91 30.76 30.78 2,313,066 -0.22(-0.72%)
May 10, 2022 31.93 32.21 30.32 31.00 2,583,176 -0.44(-1.41%)
May 09, 2022 31.87 32.73 31.36 31.45 2,677,613 -0.98(-3.03%)
May 06, 2022 32.69 32.77 31.75 32.43 2,217,113 -0.11(-0.34%)
May 05, 2022 32.57 33.29 32.14 32.54 3,370,644 -0.75(-2.26%)
May 04, 2022 31.94 33.47 31.33 33.29 3,568,791 +0.72(+2.20%)
May 03, 2022 31.88 32.93 31.63 32.58 3,003,476 +0.69(+2.17%)
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.