Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 39.22 39.44 38.83 39.20 3,230,222 +0.19(+0.49%)
Jul 28, 2022 39.17 39.17 38.52 39.01 3,242,470 +0.10(+0.25%)
Jul 27, 2022 38.39 39.07 38.22 38.91 3,486,206 +0.68(+1.78%)
Jul 26, 2022 38.41 38.60 38.08 38.23 3,319,130 -0.17(-0.43%)
Jul 25, 2022 37.69 38.41 37.62 38.40 2,985,555 +0.96(+2.56%)
Jul 22, 2022 37.62 37.85 37.24 37.44 2,085,249 -0.04(-0.12%)
Jul 21, 2022 37.05 37.51 36.98 37.48 2,714,873 -0.10(-0.28%)
Jul 20, 2022 37.62 37.67 37.25 37.59 2,522,672 -0.06(-0.16%)
Jul 19, 2022 37.27 37.73 37.23 37.65 3,426,133 +0.60(+1.63%)
Jul 18, 2022 36.80 37.33 36.75 37.05 3,289,022 +0.76(+2.09%)
Jul 15, 2022 36.32 36.45 35.97 36.29 2,828,228 +0.43(+1.19%)
Jul 14, 2022 35.49 35.90 34.93 35.86 4,536,588 -0.47(-1.30%)
Jul 13, 2022 36.13 36.57 36.01 36.33 4,309,744 -0.09(-0.24%)
Jul 12, 2022 36.32 36.60 36.16 36.42 2,511,546 -0.31(-0.86%)
Jul 11, 2022 36.45 36.81 36.25 36.73 2,684,382 -0.08(-0.21%)
Jul 08, 2022 36.76 37.04 36.43 36.81 2,509,326 +0.17(+0.45%)
Jul 07, 2022 36.54 36.77 36.32 36.64 3,326,632 +0.63(+1.74%)
Jul 06, 2022 35.81 36.26 35.27 36.02 3,909,321 -0.14(-0.39%)
Jul 05, 2022 36.64 36.66 35.24 36.16 4,759,119 -1.06(-2.86%)
Jul 01, 2022 36.93 37.31 36.50 37.22 3,239,954 +0.35(+0.95%)
Jun 30, 2022 36.70 36.91 36.38 36.87 3,637,580 -0.16(-0.42%)
Jun 29, 2022 37.43 37.46 36.85 37.03 3,690,405 -0.09(-0.24%)
Jun 28, 2022 37.42 37.63 36.91 37.12 3,861,706 +0.31(+0.85%)
Jun 27, 2022 36.62 37.04 36.55 36.80 3,721,681 +0.35(+0.96%)
Jun 24, 2022 35.97 36.57 35.71 36.45 3,679,632 +0.86(+2.40%)
Jun 23, 2022 36.06 36.20 35.37 35.60 5,736,916 -0.39(-1.09%)
Jun 22, 2022 35.40 36.26 35.11 35.99 4,526,820 -0.21(-0.58%)
Jun 21, 2022 35.96 36.48 35.87 36.20 4,396,076 +0.87(+2.47%)
Jun 17, 2022 35.46 35.74 34.38 35.33 9,421,474 -0.42(-1.17%)
Jun 16, 2022 36.64 36.64 35.64 35.75 6,149,773 -1.49(-4.01%)
Jun 15, 2022 37.52 37.71 36.45 37.24 5,525,026 -0.23(-0.61%)
Jun 14, 2022 38.53 38.61 37.22 37.46 6,622,710 -0.92(-2.41%)
Jun 13, 2022 38.91 39.04 38.16 38.39 6,281,789 -1.35(-3.40%)
Jun 10, 2022 40.06 40.06 39.44 39.74 3,593,248 -0.54(-1.34%)
Jun 09, 2022 40.99 41.03 40.25 40.28 3,447,065 -0.88(-2.14%)
Jun 08, 2022 41.52 41.59 40.90 41.16 2,847,839 -0.31(-0.74%)
Jun 07, 2022 41.21 41.53 40.99 41.47 2,882,234 +0.37(+0.89%)
Jun 06, 2022 41.01 41.24 40.94 41.10 2,915,507 +0.26(+0.64%)
Jun 03, 2022 40.92 41.15 40.75 40.84 2,866,479 -0.10(-0.26%)
Jun 02, 2022 40.13 41.04 40.01 40.95 3,979,161 +0.85(+2.13%)
Jun 01, 2022 40.60 40.69 40.05 40.09 6,896,793 -0.17(-0.43%)
May 31, 2022 40.50 40.74 40.17 40.26 4,647,477 -0.04(-0.11%)
May 27, 2022 40.12 40.52 40.08 40.31 6,545,879 +0.31(+0.76%)
May 26, 2022 39.40 40.13 39.37 40.00 3,250,811 +0.65(+1.66%)
May 25, 2022 39.24 39.52 39.07 39.35 3,154,339 +0.10(+0.27%)
May 24, 2022 39.26 39.37 38.62 39.24 4,077,229 +0.06(+0.16%)
May 23, 2022 39.15 39.59 38.99 39.18 2,792,706 +0.32(+0.83%)
May 20, 2022 39.00 39.17 38.25 38.86 3,999,354 +0.09(+0.22%)
May 19, 2022 38.19 39.03 38.19 38.77 4,462,813 +0.17(+0.45%)
May 18, 2022 39.24 39.35 38.42 38.60 3,834,152 -0.57(-1.45%)
May 17, 2022 39.18 39.30 38.88 39.17 3,848,628 +0.27(+0.70%)
May 16, 2022 38.39 39.12 38.28 38.89 5,078,365 +0.69(+1.80%)
May 13, 2022 37.69 38.45 37.61 38.21 5,811,844 +0.97(+2.60%)
May 12, 2022 36.93 37.25 36.66 37.24 10,763,756 +0.18(+0.50%)
May 11, 2022 37.31 37.97 36.98 37.05 9,386,236 +0.16(+0.44%)
May 10, 2022 37.66 37.94 36.46 36.89 6,724,733 -0.38(-1.01%)
May 09, 2022 38.70 38.70 37.15 37.27 7,844,032 -1.76(-4.51%)
May 06, 2022 39.18 39.25 38.07 39.03 6,579,216 +0.73(+1.91%)
May 05, 2022 39.01 39.15 37.92 38.30 5,923,891 -0.52(-1.35%)
May 04, 2022 38.09 38.92 37.83 38.82 5,791,607 +1.14(+3.03%)
May 03, 2022 37.38 38.05 37.36 37.68 4,462,590 +0.37(+0.99%)
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.