Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 36.96 38.04 35.76 36.12 72,142 -0.96(-2.59%)
Jul 28, 2022 35.64 37.20 34.44 37.08 67,145 +1.92(+5.46%)
Jul 27, 2022 34.56 35.64 33.36 35.16 88,459 +0.60(+1.74%)
Jul 26, 2022 35.64 36.96 34.08 34.56 161,151 -0.96(-2.70%)
Jul 25, 2022 36.12 38.64 34.08 35.52 180,600 +0.12(+0.34%)
Jul 22, 2022 38.76 38.82 35.04 35.40 151,818 -3.72(-9.51%)
Jul 21, 2022 41.16 42.81 37.80 39.12 248,609 +0.84(+2.19%)
Jul 20, 2022 41.52 42.78 38.04 38.28 273,905 -4.08(-9.63%)
Jul 19, 2022 43.08 44.39 39.72 42.36 162,183 +0.00(+0.00%)
Jul 18, 2022 46.32 48.24 41.31 42.36 197,322 -4.44(-9.49%)
Jul 15, 2022 46.68 48.66 44.52 46.80 113,205 +1.80(+4.00%)
Jul 14, 2022 48.96 51.12 44.76 45.00 167,828 -5.28(-10.50%)
Jul 13, 2022 46.68 52.14 46.08 50.28 156,000 +1.32(+2.70%)
Jul 12, 2022 48.00 50.16 45.72 48.96 138,843 +0.48(+0.99%)
Jul 11, 2022 54.36 55.92 45.60 48.48 255,575 -7.56(-13.49%)
Jul 08, 2022 52.80 59.28 52.56 56.04 217,839 +2.52(+4.71%)
Jul 07, 2022 53.76 56.16 51.32 53.52 254,261 -1.44(-2.62%)
Jul 06, 2022 57.00 60.48 54.48 54.96 397,507 -2.64(-4.58%)
Jul 05, 2022 50.40 57.90 48.00 57.60 791,009 +8.40(+17.07%)
Jul 01, 2022 42.60 49.98 42.36 49.20 316,833 +5.52(+12.64%)
Jun 30, 2022 40.68 47.16 39.06 43.68 374,215 +2.28(+5.51%)
Jun 29, 2022 43.80 45.12 37.74 41.40 304,350 -3.00(-6.76%)
Jun 28, 2022 42.72 49.80 40.92 44.40 662,347 +2.64(+6.32%)
Jun 27, 2022 39.96 43.38 37.44 41.76 238,177 +2.04(+5.14%)
Jun 24, 2022 38.04 41.52 36.00 39.72 404,790 +4.68(+13.36%)
Jun 23, 2022 32.64 37.56 31.66 35.04 225,167 +3.12(+9.77%)
Jun 22, 2022 32.16 33.66 31.81 31.92 25,165 -0.60(-1.85%)
Jun 21, 2022 31.92 34.38 31.92 32.52 93,699 +1.44(+4.63%)
Jun 17, 2022 30.12 32.64 29.88 31.08 59,056 +1.20(+4.02%)
Jun 16, 2022 29.04 30.36 28.32 29.88 37,543 -0.36(-1.19%)
Jun 15, 2022 28.92 31.68 28.02 30.24 69,747 +1.68(+5.88%)
Jun 14, 2022 28.20 30.60 27.54 28.56 83,426 +0.84(+3.03%)
Jun 13, 2022 30.00 30.29 27.24 27.72 119,024 -3.84(-12.17%)
Jun 10, 2022 30.96 32.58 30.36 31.56 96,185 -0.24(-0.75%)
Jun 09, 2022 33.60 33.72 30.30 31.80 127,407 -1.92(-5.69%)
Jun 08, 2022 33.00 35.16 32.52 33.72 104,451 +0.60(+1.81%)
Jun 07, 2022 34.56 34.56 31.68 33.12 152,421 -1.08(-3.16%)
Jun 06, 2022 37.68 37.68 34.20 34.20 158,482 -3.00(-8.06%)
Jun 03, 2022 40.80 41.04 36.84 37.20 168,327 -3.60(-8.82%)
Jun 02, 2022 39.24 42.36 37.08 40.80 281,591 +3.96(+10.75%)
Jun 01, 2022 40.08 40.92 36.78 36.84 154,810 -2.76(-6.97%)
May 31, 2022 39.36 41.28 39.00 39.60 46,680 -0.48(-1.20%)
May 27, 2022 37.68 40.44 37.08 40.08 78,318 +2.88(+7.74%)
May 26, 2022 36.48 38.14 34.92 37.20 146,394 +0.48(+1.31%)
May 25, 2022 35.40 37.68 34.92 36.72 123,492 +0.96(+2.68%)
May 24, 2022 37.08 37.43 34.20 35.76 170,528 -2.88(-7.45%)
May 23, 2022 37.92 42.96 35.04 38.64 589,833 +1.44(+3.87%)
May 20, 2022 38.64 39.24 36.84 37.20 71,337 -0.96(-2.52%)
May 19, 2022 39.36 40.08 37.32 38.16 148,676 -1.44(-3.64%)
May 18, 2022 40.44 41.52 38.64 39.60 42,836 -2.16(-5.17%)
May 17, 2022 44.64 45.84 40.26 41.76 81,008 -2.04(-4.66%)
May 16, 2022 44.16 47.04 43.56 43.80 83,019 -0.36(-0.82%)
May 13, 2022 41.28 45.18 40.92 44.16 106,378 +2.76(+6.67%)
May 12, 2022 38.64 41.60 37.56 41.40 65,763 +2.88(+7.48%)
May 11, 2022 39.72 42.12 38.28 38.52 90,675 -1.68(-4.18%)
May 10, 2022 38.64 43.20 37.68 40.20 198,127 -0.12(-0.30%)
May 09, 2022 34.44 41.50 34.20 40.32 184,189 +1.32(+3.38%)
May 06, 2022 42.96 43.80 39.00 39.00 105,932 -5.16(-11.68%)
May 05, 2022 46.80 46.80 44.16 44.16 108,526 -4.08(-8.46%)
May 04, 2022 50.40 50.40 42.84 48.24 309,554 -3.00(-5.85%)
May 03, 2022 48.24 58.80 46.80 51.24 1,275,688 +2.76(+5.69%)
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.