Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 37.39 37.41 34.98 35.89 56,767,364 -1.81(-4.80%)
Jul 28, 2022 37.87 38.57 37.29 37.70 48,740,396 -3.79(-9.13%)
Jul 27, 2022 40.65 41.81 40.59 41.48 28,672,616 +0.62(+1.52%)
Jul 26, 2022 40.38 40.98 40.38 40.86 26,533,664 +0.24(+0.59%)
Jul 25, 2022 41.03 41.03 40.32 40.62 17,608,476 -0.12(-0.31%)
Jul 22, 2022 40.57 41.04 40.38 40.75 25,193,744 +0.32(+0.78%)
Jul 21, 2022 39.77 40.53 39.35 40.43 20,414,486 +0.43(+1.08%)
Jul 20, 2022 39.62 40.16 39.17 40.00 17,562,472 +0.49(+1.23%)
Jul 19, 2022 39.29 39.60 39.09 39.51 15,799,248 +0.74(+1.90%)
Jul 18, 2022 39.12 39.39 38.68 38.78 17,364,640 -0.34(-0.88%)
Jul 15, 2022 38.20 39.15 38.16 39.12 23,149,028 +1.26(+3.33%)
Jul 14, 2022 37.56 37.92 37.35 37.86 17,210,234 -0.29(-0.75%)
Jul 13, 2022 37.66 38.40 37.28 38.15 17,763,592 +0.12(+0.33%)
Jul 12, 2022 37.62 38.61 37.43 38.02 25,925,778 +0.55(+1.48%)
Jul 11, 2022 38.08 38.20 37.31 37.47 21,909,066 -0.76(-1.98%)
Jul 08, 2022 38.18 38.46 37.78 38.22 13,695,750 +0.02(+0.05%)
Jul 07, 2022 37.98 38.35 37.69 38.20 19,882,954 +0.11(+0.28%)
Jul 06, 2022 38.23 38.37 37.89 38.10 20,920,750 +0.01(+0.03%)
Jul 05, 2022 37.64 38.10 37.22 38.09 20,198,466 -0.19(-0.50%)
Jul 01, 2022 37.41 38.37 37.32 38.28 17,060,572 +1.00(+2.68%)
Jun 30, 2022 37.06 37.68 36.58 37.28 22,699,824 -0.09(-0.23%)
Jun 29, 2022 37.32 37.44 36.83 37.37 17,888,156 +0.19(+0.51%)
Jun 28, 2022 38.03 38.55 37.15 37.18 18,214,468 -0.67(-1.76%)
Jun 27, 2022 37.65 38.03 37.53 37.84 19,110,032 +0.22(+0.58%)
Jun 24, 2022 36.98 37.65 36.97 37.62 28,087,946 +0.47(+1.25%)
Jun 23, 2022 36.99 37.24 36.55 37.16 28,823,216 +0.20(+0.54%)
Jun 22, 2022 36.43 37.37 36.28 36.96 28,225,912 +0.40(+1.09%)
Jun 21, 2022 37.05 37.34 36.38 36.56 30,747,520 -0.22(-0.59%)
Jun 17, 2022 36.02 36.87 36.02 36.78 54,934,500 +0.76(+2.11%)
Jun 16, 2022 37.53 37.56 35.69 36.02 37,931,508 -2.11(-5.53%)
Jun 15, 2022 38.32 38.88 37.73 38.13 33,556,148 +0.28(+0.73%)
Jun 14, 2022 38.44 38.91 37.64 37.85 24,948,798 -0.34(-0.90%)
Jun 13, 2022 38.99 39.14 38.07 38.19 33,729,220 -1.36(-3.44%)
Jun 10, 2022 39.73 39.92 39.45 39.55 22,420,696 -0.52(-1.30%)
Jun 09, 2022 40.62 40.91 40.06 40.08 22,799,922 -0.63(-1.54%)
Jun 08, 2022 40.40 41.26 40.30 40.70 18,101,724 +0.20(+0.49%)
Jun 07, 2022 39.86 40.58 39.64 40.50 15,245,426 +0.33(+0.83%)
Jun 06, 2022 40.95 41.17 39.91 40.17 21,201,640 -0.62(-1.51%)
Jun 03, 2022 41.49 41.59 40.67 40.79 20,703,416 -0.83(-1.99%)
Jun 02, 2022 41.39 41.65 40.85 41.62 17,621,756 -0.12(-0.30%)
Jun 01, 2022 42.33 42.33 41.30 41.74 18,924,706 -0.33(-0.79%)
May 31, 2022 41.72 42.43 41.31 42.07 26,574,782 +0.11(+0.27%)
May 27, 2022 41.93 42.41 41.79 41.96 19,022,338 +0.03(+0.07%)
May 26, 2022 41.56 42.27 41.56 41.93 25,708,764 +0.41(+0.98%)
May 25, 2022 40.87 41.70 40.62 41.52 17,453,872 +0.60(+1.46%)
May 24, 2022 40.57 40.95 39.98 40.92 22,019,624 +0.18(+0.44%)
May 23, 2022 40.54 40.95 39.95 40.74 21,320,550 +0.83(+2.07%)
May 20, 2022 40.27 40.55 39.12 39.91 25,558,312 -0.01(-0.02%)
May 19, 2022 39.83 40.31 39.72 39.92 18,338,456 -0.10(-0.26%)
May 18, 2022 40.58 40.80 39.84 40.03 24,794,528 -0.67(-1.66%)
May 17, 2022 39.98 40.77 39.84 40.70 19,457,690 +0.92(+2.32%)
May 16, 2022 39.47 40.06 39.30 39.78 22,118,778 +0.37(+0.94%)
May 13, 2022 39.01 39.81 39.00 39.41 31,242,498 +0.09(+0.22%)
May 12, 2022 37.90 39.39 37.79 39.33 41,683,264 +1.47(+3.89%)
May 11, 2022 38.36 38.76 37.63 37.85 33,424,074 -0.44(-1.14%)
May 10, 2022 38.28 39.00 37.95 38.29 33,014,606 +0.51(+1.36%)
May 09, 2022 38.00 38.38 37.62 37.78 38,662,828 -0.23(-0.60%)
May 06, 2022 38.24 38.40 37.50 38.00 38,516,772 -0.36(-0.94%)
May 05, 2022 39.08 39.52 38.04 38.37 31,896,528 -1.18(-2.98%)
May 04, 2022 38.46 39.61 38.19 39.54 28,565,350 +1.19(+3.10%)
May 03, 2022 38.72 38.75 37.98 38.36 25,650,432 -0.08(-0.20%)
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.