Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 35.60 36.62 35.24 36.31 125,392,224 -3.40(-8.56%)
Jul 28, 2022 40.09 40.12 39.04 39.71 56,467,932 -0.47(-1.17%)
Jul 27, 2022 39.27 40.42 39.23 40.18 42,572,092 +1.22(+3.13%)
Jul 26, 2022 39.10 39.56 38.88 38.96 35,885,864 -0.20(-0.51%)
Jul 25, 2022 39.28 39.41 38.55 39.16 32,251,448 -0.04(-0.10%)
Jul 22, 2022 40.37 40.51 38.94 39.20 41,350,232 -1.41(-3.47%)
Jul 21, 2022 40.51 40.65 39.82 40.61 29,645,076 +0.05(+0.12%)
Jul 20, 2022 40.21 40.67 39.56 40.56 36,382,332 +0.34(+0.85%)
Jul 19, 2022 39.32 40.73 39.24 40.22 53,006,212 +1.51(+3.90%)
Jul 18, 2022 39.10 39.34 38.52 38.71 30,803,612 +0.09(+0.23%)
Jul 15, 2022 38.27 38.67 37.73 38.62 32,892,324 +0.91(+2.41%)
Jul 14, 2022 36.99 38.16 36.29 37.71 36,682,552 +0.50(+1.34%)
Jul 13, 2022 36.68 37.43 36.62 37.21 27,117,440 +0.00(+0.00%)
Jul 12, 2022 37.65 37.70 36.99 37.21 30,539,610 +0.01(+0.03%)
Jul 11, 2022 37.66 37.67 37.03 37.20 25,942,520 -0.79(-2.08%)
Jul 08, 2022 37.66 38.14 37.39 37.99 22,587,546 -0.15(-0.39%)
Jul 07, 2022 37.89 38.33 37.73 38.14 33,134,638 +1.15(+3.11%)
Jul 06, 2022 36.82 37.42 36.46 36.99 26,252,384 +0.30(+0.82%)
Jul 05, 2022 35.93 36.74 35.54 36.69 33,220,306 +0.35(+0.96%)
Jul 01, 2022 37.09 37.20 35.88 36.34 40,627,596 -1.07(-2.86%)
Jun 30, 2022 37.21 38.00 36.73 37.41 35,137,656 +0.12(+0.32%)
Jun 29, 2022 37.54 37.59 37.02 37.29 25,453,144 -0.49(-1.30%)
Jun 28, 2022 38.58 39.02 37.74 37.78 37,834,212 -0.85(-2.20%)
Jun 27, 2022 38.87 39.06 38.47 38.63 29,579,696 +0.02(+0.05%)
Jun 24, 2022 37.85 38.64 37.74 38.61 38,159,936 +1.20(+3.21%)
Jun 23, 2022 37.61 37.62 36.91 37.41 30,153,324 +0.03(+0.08%)
Jun 22, 2022 37.33 37.77 37.22 37.38 32,576,992 -0.35(-0.93%)
Jun 21, 2022 37.36 38.02 37.33 37.73 34,010,448 +0.76(+2.06%)
Jun 17, 2022 37.48 38.12 36.60 36.97 71,394,384 -0.37(-0.99%)
Jun 16, 2022 37.69 37.79 36.93 37.34 45,566,612 -1.31(-3.39%)
Jun 15, 2022 38.56 39.17 37.92 38.65 37,645,272 +0.72(+1.90%)
Jun 14, 2022 38.01 38.20 37.54 37.93 31,337,920 +0.16(+0.42%)
Jun 13, 2022 38.55 38.81 37.67 37.77 50,325,440 -1.41(-3.60%)
Jun 10, 2022 39.85 40.08 39.18 39.18 43,084,484 -0.83(-2.07%)
Jun 09, 2022 41.01 41.35 40.01 40.01 39,033,324 -1.22(-2.96%)
Jun 08, 2022 42.25 42.26 41.03 41.23 59,636,060 -2.30(-5.28%)
Jun 07, 2022 43.06 43.59 42.66 43.53 25,124,294 +0.19(+0.44%)
Jun 06, 2022 43.81 44.04 43.08 43.34 25,433,956 -0.05(-0.12%)
Jun 03, 2022 44.10 44.25 43.34 43.39 33,174,724 -1.45(-3.23%)
Jun 02, 2022 44.19 44.88 43.94 44.84 31,624,436 +0.73(+1.65%)
Jun 01, 2022 44.77 44.93 43.52 44.11 29,882,342 -0.31(-0.70%)
May 31, 2022 44.25 44.75 43.65 44.42 41,081,212 -0.13(-0.29%)
May 27, 2022 43.59 44.55 43.58 44.55 30,553,320 +1.07(+2.46%)
May 26, 2022 42.17 43.68 42.08 43.48 28,775,752 +1.28(+3.03%)
May 25, 2022 41.44 42.52 41.39 42.20 26,281,494 +0.53(+1.27%)
May 24, 2022 41.70 41.89 41.10 41.67 29,884,848 -0.33(-0.79%)
May 23, 2022 41.69 42.25 41.33 42.00 27,194,900 +0.35(+0.84%)
May 20, 2022 42.24 42.29 40.31 41.65 44,706,324 -0.36(-0.86%)
May 19, 2022 42.32 42.70 41.72 42.01 29,176,508 -0.34(-0.80%)
May 18, 2022 43.98 43.98 42.22 42.35 35,177,288 -2.05(-4.62%)
May 17, 2022 43.82 44.42 43.65 44.40 28,657,476 +1.32(+3.06%)
May 16, 2022 43.42 43.61 42.78 43.08 25,063,112 -0.52(-1.19%)
May 13, 2022 43.42 43.84 42.97 43.60 32,034,344 +0.76(+1.77%)
May 12, 2022 42.73 42.91 42.01 42.84 42,313,908 +0.01(+0.02%)
May 11, 2022 44.02 44.29 42.78 42.83 40,336,656 -1.18(-2.68%)
May 10, 2022 44.35 44.73 43.50 44.01 42,849,520 +0.94(+2.18%)
May 09, 2022 43.81 44.20 42.87 43.07 45,011,996 -1.23(-2.78%)
May 06, 2022 44.49 45.15 43.84 44.30 40,916,640 -0.30(-0.67%)
May 05, 2022 45.60 45.91 44.13 44.60 52,992,352 -1.94(-4.17%)
May 04, 2022 45.06 46.64 44.41 46.54 44,620,788 +1.48(+3.28%)
May 03, 2022 44.79 45.49 44.23 45.06 40,152,016 +0.10(+0.22%)
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.