Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 34.23 34.78 34.04 34.62 5,898,869 +0.44(+1.30%)
Jul 28, 2022 33.94 34.55 33.86 34.18 4,504,778 +0.32(+0.95%)
Jul 27, 2022 32.97 34.38 32.77 33.86 6,587,381 +0.95(+2.89%)
Jul 26, 2022 31.65 32.98 31.34 32.90 8,144,376 +0.42(+1.30%)
Jul 25, 2022 32.49 32.87 32.07 32.48 9,733,028 +0.11(+0.35%)
Jul 22, 2022 32.81 32.89 32.06 32.37 4,758,592 -0.45(-1.38%)
Jul 21, 2022 32.33 32.82 32.25 32.82 4,116,121 +0.40(+1.25%)
Jul 20, 2022 32.08 32.46 31.99 32.41 3,339,076 +0.22(+0.67%)
Jul 19, 2022 31.29 32.24 31.25 32.20 4,970,993 +1.34(+4.33%)
Jul 18, 2022 31.46 31.79 30.74 30.86 5,092,647 -0.41(-1.30%)
Jul 15, 2022 30.59 31.35 30.37 31.27 4,382,118 +1.14(+3.78%)
Jul 14, 2022 29.92 30.18 29.51 30.13 5,570,283 -0.24(-0.78%)
Jul 13, 2022 29.91 30.53 29.85 30.36 2,993,504 -0.11(-0.37%)
Jul 12, 2022 30.53 31.17 30.32 30.47 3,035,250 -0.08(-0.28%)
Jul 11, 2022 30.45 30.74 30.29 30.56 3,390,157 -0.15(-0.49%)
Jul 08, 2022 30.72 30.90 30.34 30.71 2,797,201 -0.05(-0.15%)
Jul 07, 2022 30.29 30.93 30.27 30.76 4,423,663 +0.71(+2.35%)
Jul 06, 2022 29.84 30.31 29.67 30.05 3,508,302 +0.24(+0.82%)
Jul 05, 2022 29.15 29.83 28.85 29.81 4,055,734 -0.24(-0.81%)
Jul 01, 2022 29.54 30.08 28.91 30.05 5,007,384 +0.38(+1.27%)
Jun 30, 2022 29.97 30.14 29.45 29.67 7,742,292 -0.82(-2.69%)
Jun 29, 2022 30.68 30.84 30.11 30.49 4,241,880 -0.11(-0.37%)
Jun 28, 2022 31.52 31.81 30.58 30.61 3,972,388 -0.74(-2.37%)
Jun 27, 2022 31.09 31.79 30.63 31.35 5,547,184 +0.50(+1.62%)
Jun 24, 2022 30.11 30.88 30.04 30.85 9,288,728 +1.08(+3.64%)
Jun 23, 2022 29.80 29.87 29.42 29.77 4,682,051 +0.06(+0.19%)
Jun 22, 2022 29.90 30.30 29.70 29.71 3,997,139 -0.54(-1.77%)
Jun 21, 2022 30.60 30.75 30.08 30.25 4,387,304 +0.23(+0.75%)
Jun 17, 2022 29.64 30.48 29.21 30.02 12,521,174 +0.48(+1.63%)
Jun 16, 2022 29.91 30.06 29.15 29.54 7,784,544 -1.29(-4.18%)
Jun 15, 2022 30.51 31.16 30.19 30.83 7,260,274 +0.60(+1.99%)
Jun 14, 2022 30.21 30.75 30.01 30.23 6,537,958 +0.15(+0.50%)
Jun 13, 2022 30.52 30.71 29.74 30.08 5,471,455 -1.26(-4.03%)
Jun 10, 2022 31.82 31.85 31.15 31.34 4,234,021 -0.92(-2.86%)
Jun 09, 2022 33.35 33.35 32.24 32.26 5,702,442 -1.47(-4.36%)
Jun 08, 2022 33.61 33.77 33.37 33.73 4,048,260 -0.02(-0.06%)
Jun 07, 2022 33.36 33.79 32.98 33.75 3,203,272 -0.05(-0.14%)
Jun 06, 2022 34.10 34.40 33.64 33.80 2,694,094 +0.05(+0.14%)
Jun 03, 2022 34.03 34.25 33.57 33.75 3,718,002 -0.63(-1.83%)
Jun 02, 2022 33.43 34.40 33.20 34.38 4,079,986 +1.01(+3.02%)
Jun 01, 2022 33.89 34.05 33.17 33.37 3,460,471 -0.36(-1.06%)
May 31, 2022 33.38 34.13 32.97 33.73 7,013,650 +0.16(+0.48%)
May 27, 2022 33.23 33.61 32.97 33.57 4,523,987 +0.66(+2.00%)
May 26, 2022 31.85 32.99 31.81 32.91 8,292,013 +1.42(+4.51%)
May 25, 2022 30.85 31.62 30.78 31.49 5,492,259 +0.40(+1.29%)
May 24, 2022 31.40 31.51 30.35 31.09 6,546,537 -0.46(-1.45%)
May 23, 2022 30.74 31.78 30.73 31.55 5,823,379 +0.59(+1.90%)
May 20, 2022 31.79 31.82 30.12 30.96 6,472,944 -0.36(-1.16%)
May 19, 2022 31.52 31.91 31.02 31.32 5,948,096 -0.50(-1.59%)
May 18, 2022 33.48 33.48 31.60 31.83 8,353,361 -2.08(-6.14%)
May 17, 2022 33.41 33.95 33.33 33.91 4,412,910 +1.02(+3.10%)
May 16, 2022 33.02 33.20 32.32 32.89 4,357,350 -0.32(-0.96%)
May 13, 2022 33.18 33.39 32.75 33.21 4,331,005 +0.31(+0.94%)
May 12, 2022 32.44 32.93 32.23 32.90 5,374,087 +0.31(+0.95%)
May 11, 2022 33.22 33.71 32.55 32.60 5,837,087 -1.05(-3.11%)
May 10, 2022 33.86 34.03 33.00 33.64 5,247,809 +0.22(+0.67%)
May 09, 2022 33.89 34.32 33.28 33.42 5,518,736 -1.03(-2.98%)
May 06, 2022 34.01 34.59 33.49 34.45 5,199,333 +0.31(+0.90%)
May 05, 2022 34.37 34.50 33.60 34.14 4,895,990 -0.69(-1.99%)
May 04, 2022 33.89 34.86 33.61 34.83 4,915,937 +1.07(+3.16%)
May 03, 2022 33.68 34.04 33.47 33.76 4,265,254 +0.16(+0.47%)
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.