Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 30.99 31.38 30.53 31.36 9,008,158 +0.47(+1.52%)
Jul 28, 2022 30.68 31.20 30.33 30.89 5,019,245 +0.25(+0.83%)
Jul 27, 2022 30.23 30.83 29.91 30.63 7,447,865 +0.63(+2.10%)
Jul 26, 2022 30.55 30.66 29.94 30.00 6,289,825 -0.61(-1.99%)
Jul 25, 2022 30.65 30.73 30.23 30.61 4,773,080 +0.12(+0.40%)
Jul 22, 2022 31.18 31.52 30.34 30.49 8,049,405 -0.93(-2.96%)
Jul 21, 2022 30.82 31.47 30.56 31.42 7,375,225 +0.49(+1.58%)
Jul 20, 2022 30.90 31.43 30.59 30.93 5,906,751 +0.10(+0.34%)
Jul 19, 2022 30.01 30.89 29.98 30.83 9,321,410 +1.25(+4.22%)
Jul 18, 2022 30.04 30.43 29.46 29.58 8,027,428 -0.15(-0.51%)
Jul 15, 2022 29.68 29.80 29.41 29.73 7,564,511 +0.45(+1.54%)
Jul 14, 2022 28.66 29.37 28.42 29.28 7,956,384 +0.11(+0.39%)
Jul 13, 2022 28.89 29.48 28.65 29.17 7,787,468 -0.25(-0.86%)
Jul 12, 2022 29.53 29.99 29.16 29.42 10,403,114 -0.07(-0.22%)
Jul 11, 2022 29.64 29.89 29.37 29.49 6,244,043 -0.67(-2.21%)
Jul 08, 2022 29.98 30.45 29.64 30.15 7,011,960 +0.31(+1.04%)
Jul 07, 2022 29.72 30.05 29.54 29.84 7,476,683 +0.57(+1.96%)
Jul 06, 2022 29.62 29.77 28.89 29.27 8,844,908 -0.35(-1.17%)
Jul 05, 2022 29.03 29.64 28.18 29.62 14,879,162 -0.31(-1.04%)
Jul 01, 2022 30.68 30.87 29.56 29.93 12,993,579 -0.85(-2.78%)
Jun 30, 2022 30.94 31.36 30.62 30.78 11,584,418 -0.78(-2.47%)
Jun 29, 2022 32.25 32.28 31.40 31.56 6,377,245 -0.78(-2.41%)
Jun 28, 2022 33.25 33.52 32.10 32.34 7,695,034 -0.86(-2.60%)
Jun 27, 2022 33.28 33.57 33.01 33.21 6,181,153 +0.12(+0.37%)
Jun 24, 2022 32.17 33.11 32.13 33.08 11,216,416 +1.28(+4.02%)
Jun 23, 2022 31.84 31.98 31.38 31.81 7,810,151 +0.12(+0.39%)
Jun 22, 2022 31.63 32.04 31.37 31.68 11,396,119 -0.52(-1.60%)
Jun 21, 2022 32.36 32.76 31.99 32.20 12,008,891 +0.69(+2.21%)
Jun 17, 2022 30.88 31.75 30.64 31.51 21,888,640 +0.79(+2.57%)
Jun 16, 2022 31.60 31.62 30.34 30.72 14,265,765 -1.60(-4.94%)
Jun 15, 2022 32.17 32.81 31.81 32.31 13,505,362 +0.62(+1.96%)
Jun 14, 2022 31.83 32.05 31.33 31.69 11,467,930 -0.01(-0.03%)
Jun 13, 2022 32.30 32.57 31.55 31.70 12,900,523 -1.43(-4.31%)
Jun 10, 2022 33.70 34.02 33.10 33.13 10,141,354 -1.31(-3.79%)
Jun 09, 2022 35.53 35.80 34.42 34.44 8,570,053 -1.20(-3.37%)
Jun 08, 2022 36.63 36.63 35.55 35.64 11,591,346 -1.32(-3.58%)
Jun 07, 2022 36.51 37.07 36.22 36.96 6,985,872 +0.08(+0.23%)
Jun 06, 2022 37.39 37.88 36.66 36.88 8,614,788 -0.27(-0.73%)
Jun 03, 2022 36.72 37.59 36.64 37.15 7,378,171 -0.07(-0.20%)
Jun 02, 2022 37.24 37.51 36.59 37.22 13,213,754 -0.42(-1.12%)
Jun 01, 2022 37.10 38.06 36.43 37.64 20,725,302 +1.40(+3.86%)
May 31, 2022 36.10 36.86 35.70 36.24 28,782,788 +0.08(+0.23%)
May 27, 2022 35.46 36.52 35.46 36.16 15,903,723 +1.85(+5.38%)
May 26, 2022 33.34 34.48 33.14 34.31 11,573,775 +1.12(+3.37%)
May 25, 2022 32.22 33.65 32.09 33.19 12,284,266 +0.75(+2.30%)
May 24, 2022 32.44 32.53 31.62 32.44 10,302,539 -0.27(-0.83%)
May 23, 2022 32.44 32.78 31.89 32.72 13,653,841 +0.38(+1.18%)
May 20, 2022 33.37 33.43 31.21 32.33 15,554,374 -1.01(-3.02%)
May 19, 2022 33.94 34.18 32.72 33.34 14,839,261 -1.05(-3.04%)
May 18, 2022 36.39 36.41 34.26 34.39 14,177,722 -2.58(-6.99%)
May 17, 2022 35.81 37.05 35.65 36.97 14,554,478 +1.97(+5.63%)
May 16, 2022 34.42 35.32 33.99 35.00 9,046,255 +0.68(+1.98%)
May 13, 2022 33.72 34.52 33.56 34.32 9,460,246 +0.88(+2.62%)
May 12, 2022 33.20 33.94 32.66 33.44 12,343,841 -0.02(-0.06%)
May 11, 2022 34.68 35.21 33.40 33.46 10,862,462 -1.57(-4.48%)
May 10, 2022 35.33 36.18 34.93 35.03 15,556,112 +0.49(+1.43%)
May 09, 2022 33.74 34.73 33.71 34.54 10,690,827 -0.07(-0.22%)
May 06, 2022 34.85 35.13 33.89 34.61 10,835,481 -0.77(-2.16%)
May 05, 2022 36.33 36.49 35.00 35.38 8,866,750 -1.38(-3.76%)
May 04, 2022 35.57 36.88 35.12 36.76 10,884,870 +1.37(+3.88%)
May 03, 2022 34.48 35.61 34.41 35.38 8,260,032 +0.80(+2.32%)
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.