Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 34.13 34.21 33.65 33.77 6,405,428 -1.58(-4.46%)
Jul 28, 2022 35.41 35.46 35.07 35.35 3,222,218 -0.99(-2.73%)
Jul 27, 2022 36.06 36.40 35.79 36.34 1,717,197 +0.13(+0.36%)
Jul 26, 2022 36.03 36.28 35.94 36.22 2,503,699 +0.06(+0.17%)
Jul 25, 2022 35.74 36.20 35.65 36.15 2,262,188 +0.72(+2.04%)
Jul 22, 2022 35.39 35.60 35.32 35.43 2,190,820 -0.24(-0.68%)
Jul 21, 2022 34.79 35.72 34.78 35.67 2,453,974 +0.30(+0.85%)
Jul 20, 2022 36.22 36.23 35.30 35.37 6,561,912 -1.00(-2.75%)
Jul 19, 2022 36.55 36.62 36.33 36.37 3,429,925 +0.67(+1.88%)
Jul 18, 2022 36.02 36.04 35.58 35.70 2,376,773 +0.11(+0.32%)
Jul 15, 2022 35.36 35.61 35.11 35.59 4,481,243 +1.25(+3.64%)
Jul 14, 2022 34.40 34.45 34.01 34.34 3,955,179 -0.40(-1.14%)
Jul 13, 2022 34.87 34.99 34.61 34.73 2,721,364 -0.19(-0.54%)
Jul 12, 2022 34.86 35.26 34.84 34.92 2,317,606 +0.28(+0.82%)
Jul 11, 2022 34.71 34.88 34.58 34.64 1,880,816 -0.28(-0.79%)
Jul 08, 2022 34.96 35.21 34.77 34.91 2,514,553 -0.05(-0.15%)
Jul 07, 2022 35.09 35.17 34.84 34.96 2,659,977 -0.22(-0.62%)
Jul 06, 2022 35.47 35.74 35.05 35.18 3,690,993 +0.17(+0.48%)
Jul 05, 2022 35.63 35.69 34.58 35.01 3,672,444 -1.71(-4.67%)
Jul 01, 2022 36.14 36.75 35.91 36.73 2,134,621 +0.31(+0.86%)
Jun 30, 2022 36.27 36.58 36.17 36.41 2,431,613 -0.78(-2.10%)
Jun 29, 2022 37.61 37.65 37.18 37.20 2,383,225 -0.28(-0.75%)
Jun 28, 2022 37.59 37.86 37.42 37.48 2,828,164 +0.07(+0.18%)
Jun 27, 2022 36.89 37.52 36.86 37.41 3,676,627 +0.11(+0.30%)
Jun 24, 2022 36.30 37.34 36.19 37.30 5,365,030 +1.21(+3.34%)
Jun 23, 2022 35.70 36.16 35.67 36.09 3,940,671 -0.14(-0.37%)
Jun 22, 2022 36.30 36.62 36.02 36.23 5,767,388 -0.48(-1.32%)
Jun 21, 2022 36.73 36.76 36.21 36.71 3,195,665 +1.15(+3.25%)
Jun 17, 2022 35.77 36.11 35.49 35.56 2,989,242 -0.51(-1.41%)
Jun 16, 2022 35.95 36.27 35.52 36.07 4,891,412 -0.45(-1.23%)
Jun 15, 2022 36.62 36.90 36.08 36.52 4,411,392 +0.86(+2.40%)
Jun 14, 2022 35.91 35.95 35.37 35.66 3,795,148 +0.10(+0.29%)
Jun 13, 2022 36.05 36.19 35.46 35.56 3,210,653 -1.25(-3.39%)
Jun 10, 2022 36.51 36.95 36.21 36.81 2,994,374 +0.26(+0.72%)
Jun 09, 2022 37.33 37.53 36.53 36.54 3,282,566 -0.88(-2.36%)
Jun 08, 2022 38.24 38.25 37.40 37.42 4,204,662 -0.94(-2.46%)
Jun 07, 2022 37.86 38.38 37.82 38.37 2,429,558 +0.84(+2.24%)
Jun 06, 2022 37.76 37.93 37.47 37.53 2,688,501 +0.07(+0.18%)
Jun 03, 2022 37.71 37.86 37.46 37.46 2,271,974 -0.44(-1.16%)
Jun 02, 2022 37.61 37.90 37.14 37.90 1,574,115 +0.10(+0.27%)
Jun 01, 2022 37.82 37.96 37.39 37.80 2,783,330 +0.25(+0.68%)
May 31, 2022 37.70 37.78 37.44 37.54 2,463,124 -0.48(-1.25%)
May 27, 2022 38.32 38.33 37.87 38.02 2,169,750 +0.01(+0.02%)
May 26, 2022 38.20 38.35 38.00 38.01 1,901,213 -0.25(-0.64%)
May 25, 2022 38.21 38.43 37.98 38.26 3,107,630 +0.70(+1.85%)
May 24, 2022 36.98 37.61 36.95 37.56 2,389,840 +0.42(+1.14%)
May 23, 2022 36.79 37.44 36.79 37.14 3,061,209 +0.55(+1.51%)
May 20, 2022 36.55 36.70 36.13 36.58 2,880,942 +0.22(+0.61%)
May 19, 2022 36.33 36.63 36.04 36.36 4,541,472 +0.15(+0.42%)
May 18, 2022 37.00 37.07 36.16 36.21 3,041,916 -0.81(-2.20%)
May 17, 2022 37.15 37.18 36.78 37.03 3,624,002 +0.75(+2.06%)
May 16, 2022 35.87 36.41 35.84 36.28 2,695,572 +0.33(+0.92%)
May 13, 2022 35.11 35.97 35.09 35.95 3,584,227 +1.20(+3.44%)
May 12, 2022 34.86 35.09 34.39 34.75 3,977,727 -0.10(-0.29%)
May 11, 2022 35.03 35.43 34.80 34.85 4,374,378 +0.14(+0.39%)
May 10, 2022 34.98 35.05 34.33 34.72 8,487,943 +0.16(+0.47%)
May 09, 2022 34.79 34.99 34.47 34.56 6,966,307 -0.36(-1.04%)
May 06, 2022 34.70 34.97 34.50 34.92 3,724,606 -0.09(-0.27%)
May 05, 2022 35.24 35.47 34.86 35.01 3,202,953 -0.74(-2.07%)
May 04, 2022 35.69 35.90 35.20 35.75 3,916,044 +0.39(+1.10%)
May 03, 2022 35.61 35.69 35.25 35.36 5,487,978 +0.40(+1.14%)
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.