Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 37.99 38.36 37.95 38.22 1,224,970 +0.26(+0.68%)
Jul 28, 2022 37.40 38.04 37.37 37.96 1,263,897 +0.55(+1.48%)
Jul 27, 2022 37.32 37.57 37.15 37.41 1,301,897 +0.21(+0.57%)
Jul 26, 2022 37.12 37.33 36.97 37.20 1,245,692 -0.03(-0.08%)
Jul 25, 2022 37.24 37.46 37.07 37.23 1,693,343 +0.08(+0.22%)
Jul 22, 2022 36.98 37.22 36.79 37.15 1,705,093 +0.09(+0.25%)
Jul 21, 2022 36.94 37.20 36.87 37.06 1,423,773 -0.11(-0.31%)
Jul 20, 2022 37.45 37.52 37.10 37.17 1,116,701 -0.22(-0.59%)
Jul 19, 2022 37.21 37.48 37.09 37.39 1,069,284 +0.47(+1.27%)
Jul 18, 2022 37.13 37.33 36.81 36.92 1,214,867 +0.02(+0.04%)
Jul 15, 2022 37.31 37.35 36.83 36.90 1,391,741 -0.04(-0.10%)
Jul 14, 2022 36.79 37.14 36.49 36.94 1,855,251 -0.53(-1.41%)
Jul 13, 2022 36.87 37.57 36.75 37.47 2,464,549 +0.57(+1.54%)
Jul 12, 2022 36.85 37.06 36.70 36.90 1,433,506 +0.02(+0.04%)
Jul 11, 2022 36.94 37.10 36.81 36.89 1,148,265 -0.20(-0.53%)
Jul 08, 2022 37.15 37.40 36.93 37.09 1,196,591 -0.12(-0.33%)
Jul 07, 2022 37.28 37.37 36.98 37.21 989,568 +0.17(+0.47%)
Jul 06, 2022 36.97 37.12 36.78 37.03 1,191,774 +0.05(+0.14%)
Jul 05, 2022 37.14 37.25 36.13 36.98 1,678,492 -0.73(-1.93%)
Jul 01, 2022 37.20 37.85 37.03 37.71 1,699,919 +0.51(+1.36%)
Jun 30, 2022 36.93 37.31 36.82 37.20 1,571,003 -0.02(-0.06%)
Jun 29, 2022 37.12 37.32 36.97 37.22 1,736,102 +0.17(+0.47%)
Jun 28, 2022 37.51 37.69 37.02 37.05 1,665,179 -0.26(-0.69%)
Jun 27, 2022 37.14 37.43 36.98 37.31 1,492,451 +0.18(+0.49%)
Jun 24, 2022 36.49 37.13 36.38 37.12 1,782,534 +0.92(+2.53%)
Jun 23, 2022 36.12 36.51 36.04 36.21 2,384,624 -0.09(-0.25%)
Jun 22, 2022 36.28 36.69 36.08 36.30 2,229,657 -0.36(-0.97%)
Jun 21, 2022 36.46 36.80 36.32 36.66 2,278,886 +0.67(+1.87%)
Jun 17, 2022 35.88 36.20 35.74 35.98 2,870,842 +0.04(+0.11%)
Jun 16, 2022 37.00 37.03 35.92 35.94 2,476,438 -1.49(-3.98%)
Jun 15, 2022 37.18 37.56 36.78 37.43 2,663,077 +0.39(+1.06%)
Jun 14, 2022 38.17 38.17 36.97 37.04 5,296,815 -0.46(-1.23%)
Jun 13, 2022 38.01 38.12 37.39 37.50 5,163,647 -0.96(-2.49%)
Jun 10, 2022 38.59 38.65 38.31 38.46 1,424,612 -0.53(-1.37%)
Jun 09, 2022 39.60 39.82 38.99 39.00 2,628,767 -0.70(-1.75%)
Jun 08, 2022 40.28 40.28 39.56 39.69 1,704,303 -0.67(-1.65%)
Jun 07, 2022 39.66 40.37 39.63 40.36 1,268,224 +0.62(+1.57%)
Jun 06, 2022 39.93 40.18 39.74 39.74 880,319 -0.15(-0.39%)
Jun 03, 2022 40.08 40.20 39.82 39.89 859,886 -0.26(-0.66%)
Jun 02, 2022 39.82 40.18 39.52 40.15 1,211,360 +0.45(+1.14%)
Jun 01, 2022 39.91 40.02 39.63 39.70 1,501,122 -0.18(-0.44%)
May 31, 2022 40.02 40.24 39.69 39.87 2,094,966 +0.26(+0.65%)
May 27, 2022 39.25 39.67 39.11 39.62 1,407,153 +0.41(+1.05%)
May 26, 2022 39.24 39.41 39.11 39.21 1,402,100 +0.02(+0.06%)
May 25, 2022 39.11 39.30 38.83 39.19 1,531,850 +0.10(+0.26%)
May 24, 2022 38.87 39.18 38.73 39.08 2,677,169 +0.01(+0.04%)
May 23, 2022 38.83 39.30 38.67 39.07 1,120,669 +0.51(+1.33%)
May 20, 2022 38.52 38.57 38.06 38.56 2,293,879 +0.20(+0.52%)
May 19, 2022 38.67 38.83 38.33 38.36 2,147,892 -0.48(-1.23%)
May 18, 2022 39.24 39.27 38.70 38.83 1,181,792 -0.54(-1.38%)
May 17, 2022 39.49 39.65 39.19 39.38 1,750,181 -0.04(-0.09%)
May 16, 2022 38.74 39.60 38.67 39.41 1,704,266 +0.67(+1.72%)
May 13, 2022 38.25 38.84 38.09 38.75 1,593,501 +0.62(+1.63%)
May 12, 2022 38.33 38.47 37.66 38.12 2,440,463 -0.30(-0.78%)
May 11, 2022 38.95 39.27 38.37 38.42 1,866,898 -0.37(-0.94%)
May 10, 2022 39.41 39.74 38.59 38.79 2,414,779 -0.61(-1.54%)
May 09, 2022 39.19 39.73 38.86 39.40 2,274,815 -0.08(-0.20%)
May 06, 2022 39.27 39.66 39.05 39.48 1,871,325 +0.09(+0.22%)
May 05, 2022 40.13 40.41 39.18 39.39 1,555,295 -0.52(-1.30%)
May 04, 2022 39.19 40.01 38.99 39.91 2,477,559 +0.76(+1.95%)
May 03, 2022 38.87 39.39 38.75 39.15 2,231,012 +0.38(+0.98%)
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.