Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 30.90 31.39 30.73 31.36 11,885,039 +0.60(+1.96%)
Jul 28, 2022 30.86 30.97 30.54 30.75 13,757,184 -0.12(-0.38%)
Jul 27, 2022 30.21 30.93 30.17 30.87 16,783,444 +0.65(+2.15%)
Jul 26, 2022 30.32 30.55 30.18 30.22 13,403,663 -0.18(-0.61%)
Jul 25, 2022 30.02 30.47 29.89 30.41 11,198,772 +0.45(+1.49%)
Jul 22, 2022 29.90 30.68 29.88 29.96 21,676,966 -0.10(-0.32%)
Jul 21, 2022 29.36 30.31 29.16 30.06 27,805,078 +1.22(+4.24%)
Jul 20, 2022 28.61 28.93 28.50 28.83 14,767,770 +0.01(+0.03%)
Jul 19, 2022 28.30 28.87 28.21 28.82 20,227,474 +0.86(+3.09%)
Jul 18, 2022 28.01 28.41 27.93 27.96 13,842,358 -0.03(-0.10%)
Jul 15, 2022 27.86 28.07 27.71 27.99 16,367,078 +0.66(+2.41%)
Jul 14, 2022 27.01 27.43 26.76 27.33 12,854,592 -0.05(-0.18%)
Jul 13, 2022 27.21 27.64 27.11 27.38 22,954,652 -0.18(-0.67%)
Jul 12, 2022 27.71 27.77 27.30 27.56 15,012,637 -0.42(-1.49%)
Jul 11, 2022 27.88 28.29 27.83 27.98 12,345,300 -0.14(-0.48%)
Jul 08, 2022 28.34 28.46 27.72 28.12 10,083,648 -0.24(-0.86%)
Jul 07, 2022 28.08 28.47 27.95 28.36 14,388,967 +0.34(+1.21%)
Jul 06, 2022 27.84 28.18 27.72 28.02 14,142,604 +0.37(+1.33%)
Jul 05, 2022 28.12 28.12 27.25 27.65 23,793,658 -0.80(-2.83%)
Jul 01, 2022 28.21 28.64 27.96 28.46 14,317,462 +0.27(+0.96%)
Jun 30, 2022 28.07 28.36 27.71 28.18 17,265,572 -0.06(-0.21%)
Jun 29, 2022 28.41 28.41 27.84 28.24 17,927,274 -0.02(-0.07%)
Jun 28, 2022 28.92 29.23 28.20 28.26 13,531,676 -0.17(-0.61%)
Jun 27, 2022 28.70 28.74 28.18 28.44 17,118,340 -0.24(-0.85%)
Jun 24, 2022 27.96 28.79 27.95 28.68 25,015,678 +0.83(+3.00%)
Jun 23, 2022 28.17 28.18 27.58 27.84 19,010,664 -0.12(-0.42%)
Jun 22, 2022 27.87 28.28 27.64 27.96 17,657,290 -0.16(-0.55%)
Jun 21, 2022 28.41 28.50 28.09 28.12 17,540,564 +0.06(+0.21%)
Jun 17, 2022 28.04 28.28 27.80 28.06 29,709,928 -0.12(-0.41%)
Jun 16, 2022 28.06 28.49 27.89 28.17 17,037,074 -0.36(-1.26%)
Jun 15, 2022 28.79 29.07 28.11 28.53 15,889,156 +0.08(+0.27%)
Jun 14, 2022 28.92 29.24 28.23 28.46 15,354,213 -0.12(-0.41%)
Jun 13, 2022 28.95 29.11 28.47 28.57 19,276,458 -0.81(-2.77%)
Jun 10, 2022 29.82 29.91 29.21 29.39 13,625,431 -0.84(-2.79%)
Jun 09, 2022 30.70 31.00 30.22 30.23 11,474,208 -0.62(-2.01%)
Jun 08, 2022 31.30 31.44 30.72 30.85 15,275,217 -0.73(-2.30%)
Jun 07, 2022 30.70 31.65 30.45 31.58 11,633,700 +0.41(+1.31%)
Jun 06, 2022 31.31 31.37 30.90 31.17 13,101,852 +0.03(+0.09%)
Jun 03, 2022 31.41 31.52 31.09 31.14 17,585,912 -0.47(-1.47%)
Jun 02, 2022 31.09 31.65 30.82 31.61 14,268,433 +0.57(+1.84%)
Jun 01, 2022 31.03 31.26 30.83 31.04 15,717,650 +0.20(+0.66%)
May 31, 2022 31.05 31.07 30.58 30.83 32,790,718 -0.25(-0.81%)
May 27, 2022 30.87 31.18 30.72 31.08 12,885,645 +0.55(+1.81%)
May 26, 2022 30.34 30.99 30.02 30.53 20,440,560 +0.42(+1.38%)
May 25, 2022 29.87 30.21 29.72 30.12 23,028,786 +0.23(+0.78%)
May 24, 2022 29.95 30.07 29.56 29.88 19,289,792 -0.31(-1.02%)
May 23, 2022 30.12 30.32 29.81 30.19 17,925,408 +0.28(+0.94%)
May 20, 2022 30.08 30.24 29.29 29.91 22,560,232 +0.00(+0.00%)
May 19, 2022 30.38 30.72 29.60 29.91 34,639,544 -1.33(-4.27%)
May 18, 2022 32.57 32.66 31.14 31.25 21,145,792 -1.39(-4.27%)
May 17, 2022 32.57 32.86 32.23 32.64 27,189,228 +0.48(+1.50%)
May 16, 2022 32.08 32.51 31.89 32.16 18,462,304 -0.16(-0.51%)
May 13, 2022 32.02 32.75 31.98 32.32 11,697,988 +0.42(+1.30%)
May 12, 2022 31.95 32.27 31.29 31.90 20,920,038 -0.16(-0.51%)
May 11, 2022 31.63 32.65 31.63 32.07 17,518,336 +0.38(+1.19%)
May 10, 2022 32.89 32.94 31.48 31.69 25,531,830 -0.81(-2.50%)
May 09, 2022 33.34 33.40 32.37 32.50 18,212,272 -1.12(-3.34%)
May 06, 2022 33.59 33.87 32.57 33.62 23,962,482 +0.13(+0.38%)
May 05, 2022 33.92 34.14 33.18 33.50 14,487,991 -0.82(-2.39%)
May 04, 2022 33.43 34.37 33.26 34.32 14,897,936 +0.94(+2.81%)
May 03, 2022 33.21 33.67 32.97 33.38 12,543,677 +0.23(+0.70%)
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.