Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 38.04 38.41 38.00 38.27 1,223,434 +0.26(+0.68%)
Jul 28, 2022 37.44 38.09 37.41 38.01 1,262,311 +0.55(+1.48%)
Jul 27, 2022 37.37 37.62 37.19 37.46 1,300,263 +0.21(+0.57%)
Jul 26, 2022 37.16 37.38 37.01 37.25 1,244,130 -0.03(-0.08%)
Jul 25, 2022 37.28 37.51 37.12 37.28 1,691,219 +0.08(+0.22%)
Jul 22, 2022 37.03 37.27 36.84 37.19 1,702,954 +0.09(+0.24%)
Jul 21, 2022 36.99 37.25 36.92 37.10 1,421,987 -0.11(-0.31%)
Jul 20, 2022 37.50 37.57 37.14 37.22 1,115,300 -0.22(-0.59%)
Jul 19, 2022 37.25 37.53 37.14 37.44 1,067,943 +0.47(+1.27%)
Jul 18, 2022 37.18 37.38 36.86 36.97 1,213,343 +0.02(+0.04%)
Jul 15, 2022 37.35 37.39 36.87 36.95 1,389,995 -0.04(-0.10%)
Jul 14, 2022 36.84 37.19 36.53 36.99 1,852,923 -0.53(-1.41%)
Jul 13, 2022 36.91 37.62 36.79 37.52 2,461,457 +0.57(+1.54%)
Jul 12, 2022 36.90 37.11 36.75 36.95 1,431,707 +0.02(+0.04%)
Jul 11, 2022 36.98 37.15 36.85 36.94 1,146,825 -0.20(-0.53%)
Jul 08, 2022 37.19 37.44 36.97 37.13 1,195,090 -0.12(-0.33%)
Jul 07, 2022 37.32 37.42 37.03 37.25 988,327 +0.17(+0.47%)
Jul 06, 2022 37.01 37.17 36.83 37.08 1,190,279 +0.05(+0.14%)
Jul 05, 2022 37.19 37.30 36.18 37.03 1,676,387 -0.73(-1.93%)
Jul 01, 2022 37.25 37.89 37.07 37.75 1,697,786 +0.51(+1.36%)
Jun 30, 2022 36.97 37.36 36.87 37.25 1,569,032 -0.02(-0.06%)
Jun 29, 2022 37.16 37.36 37.01 37.27 1,733,924 +0.17(+0.47%)
Jun 28, 2022 37.56 37.73 37.06 37.09 1,663,090 -0.26(-0.69%)
Jun 27, 2022 37.19 37.47 37.03 37.35 1,490,578 +0.18(+0.49%)
Jun 24, 2022 36.53 37.18 36.43 37.17 1,780,298 +0.92(+2.53%)
Jun 23, 2022 36.16 36.56 36.09 36.25 2,381,633 -0.09(-0.25%)
Jun 22, 2022 36.32 36.74 36.13 36.35 2,226,860 -0.36(-0.97%)
Jun 21, 2022 36.50 36.85 36.37 36.70 2,276,028 +0.67(+1.87%)
Jun 17, 2022 35.93 36.24 35.78 36.03 2,867,240 +0.04(+0.11%)
Jun 16, 2022 37.05 37.08 35.97 35.99 2,473,331 -1.49(-3.98%)
Jun 15, 2022 37.22 37.61 36.83 37.48 2,659,737 +0.39(+1.06%)
Jun 14, 2022 38.22 38.22 37.01 37.09 5,290,170 -0.46(-1.23%)
Jun 13, 2022 38.05 38.16 37.44 37.55 5,157,169 -0.96(-2.49%)
Jun 10, 2022 38.63 38.70 38.36 38.51 1,422,825 -0.54(-1.37%)
Jun 09, 2022 39.65 39.87 39.04 39.04 2,625,469 -0.70(-1.75%)
Jun 08, 2022 40.33 40.33 39.61 39.74 1,702,165 -0.67(-1.65%)
Jun 07, 2022 39.71 40.42 39.68 40.41 1,266,633 +0.62(+1.57%)
Jun 06, 2022 39.98 40.23 39.79 39.79 879,214 -0.15(-0.39%)
Jun 03, 2022 40.13 40.25 39.87 39.94 858,808 -0.26(-0.66%)
Jun 02, 2022 39.87 40.23 39.57 40.20 1,209,841 +0.45(+1.14%)
Jun 01, 2022 39.96 40.07 39.68 39.75 1,499,239 -0.18(-0.44%)
May 31, 2022 40.07 40.29 39.74 39.92 2,092,338 +0.26(+0.65%)
May 27, 2022 39.30 39.72 39.15 39.67 1,405,387 +0.41(+1.05%)
May 26, 2022 39.29 39.46 39.15 39.26 1,400,341 +0.02(+0.06%)
May 25, 2022 39.15 39.35 38.88 39.24 1,529,929 +0.10(+0.26%)
May 24, 2022 38.92 39.23 38.78 39.13 2,673,810 +0.01(+0.04%)
May 23, 2022 38.88 39.35 38.72 39.12 1,119,263 +0.51(+1.33%)
May 20, 2022 38.57 38.62 38.11 38.60 2,291,001 +0.20(+0.52%)
May 19, 2022 38.71 38.88 38.37 38.41 2,145,197 -0.48(-1.23%)
May 18, 2022 39.29 39.32 38.75 38.88 1,180,310 -0.54(-1.38%)
May 17, 2022 39.54 39.70 39.24 39.43 1,747,985 -0.04(-0.09%)
May 16, 2022 38.79 39.65 38.71 39.46 1,702,128 +0.67(+1.72%)
May 13, 2022 38.30 38.89 38.14 38.80 1,591,502 +0.62(+1.63%)
May 12, 2022 38.38 38.52 37.71 38.17 2,437,402 -0.30(-0.78%)
May 11, 2022 39.00 39.32 38.42 38.47 1,864,556 -0.37(-0.94%)
May 10, 2022 39.46 39.79 38.63 38.84 2,411,750 -0.61(-1.54%)
May 09, 2022 39.24 39.78 38.91 39.45 2,271,961 -0.08(-0.20%)
May 06, 2022 39.32 39.71 39.10 39.53 1,868,978 +0.09(+0.22%)
May 05, 2022 40.18 40.46 39.23 39.44 1,553,344 -0.52(-1.30%)
May 04, 2022 39.24 40.06 39.04 39.96 2,474,451 +0.76(+1.95%)
May 03, 2022 38.92 39.44 38.80 39.20 2,228,213 +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.