Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 33.53 34.49 33.19 34.20 133,124,240 -3.20(-8.56%)
Jul 28, 2022 37.76 37.79 36.77 37.40 59,949,896 -0.44(-1.17%)
Jul 27, 2022 36.99 38.08 36.95 37.85 45,197,200 +1.15(+3.13%)
Jul 26, 2022 36.83 37.27 36.62 36.70 38,098,680 -0.19(-0.51%)
Jul 25, 2022 37.00 37.12 36.31 36.89 34,240,156 -0.04(-0.10%)
Jul 22, 2022 38.03 38.16 36.68 36.92 43,899,996 -1.33(-3.47%)
Jul 21, 2022 38.16 38.28 37.51 38.25 31,473,070 +0.05(+0.12%)
Jul 20, 2022 37.87 38.31 37.26 38.20 38,625,764 +0.32(+0.85%)
Jul 19, 2022 37.04 38.36 36.96 37.88 56,274,820 +1.42(+3.90%)
Jul 18, 2022 36.83 37.06 36.29 36.46 32,703,044 +0.08(+0.23%)
Jul 15, 2022 36.05 36.42 35.54 36.38 34,920,552 +0.86(+2.41%)
Jul 14, 2022 34.84 35.94 34.18 35.52 38,944,496 +0.47(+1.34%)
Jul 13, 2022 34.55 35.26 34.49 35.05 28,789,574 +0.00(+0.00%)
Jul 12, 2022 35.46 35.51 34.84 35.05 32,422,764 +0.01(+0.03%)
Jul 11, 2022 35.47 35.49 34.88 35.04 27,542,204 -0.74(-2.08%)
Jul 08, 2022 35.47 35.92 35.22 35.78 23,980,354 -0.14(-0.39%)
Jul 07, 2022 35.69 36.10 35.54 35.92 35,177,808 +1.08(+3.11%)
Jul 06, 2022 34.68 35.25 34.34 34.84 27,871,176 +0.28(+0.82%)
Jul 05, 2022 33.84 34.61 33.48 34.56 35,268,760 +0.33(+0.96%)
Jul 01, 2022 34.94 35.04 33.80 34.23 43,132,800 -1.01(-2.86%)
Jun 30, 2022 35.05 35.79 34.59 35.24 37,304,336 +0.11(+0.32%)
Jun 29, 2022 35.36 35.41 34.87 35.12 27,022,652 -0.46(-1.30%)
Jun 28, 2022 36.34 36.75 35.55 35.59 40,167,168 -0.80(-2.20%)
Jun 27, 2022 36.61 36.79 36.24 36.39 31,403,658 +0.02(+0.05%)
Jun 24, 2022 35.65 36.40 35.55 36.37 40,512,980 +1.13(+3.21%)
Jun 23, 2022 35.43 35.44 34.77 35.24 32,012,658 +0.03(+0.08%)
Jun 22, 2022 35.16 35.58 35.06 35.21 34,585,776 -0.33(-0.93%)
Jun 21, 2022 35.19 35.82 35.16 35.54 36,107,624 +0.72(+2.06%)
Jun 17, 2022 35.30 35.91 34.47 34.82 75,796,752 -0.35(-0.99%)
Jun 16, 2022 35.50 35.60 34.79 35.17 48,377,172 -1.23(-3.39%)
Jun 15, 2022 36.32 36.90 35.72 36.41 39,966,580 +0.68(+1.90%)
Jun 14, 2022 35.80 35.98 35.36 35.73 33,270,300 +0.15(+0.42%)
Jun 13, 2022 36.31 36.56 35.48 35.58 53,428,644 -1.33(-3.60%)
Jun 10, 2022 37.54 37.75 36.90 36.90 45,741,188 -0.78(-2.07%)
Jun 09, 2022 38.63 38.95 37.69 37.69 41,440,228 -1.15(-2.96%)
Jun 08, 2022 39.80 39.81 38.65 38.84 63,313,376 -2.17(-5.28%)
Jun 07, 2022 40.56 41.06 40.18 41.00 26,673,950 +0.18(+0.44%)
Jun 06, 2022 41.27 41.48 40.58 40.82 27,002,160 -0.05(-0.12%)
Jun 03, 2022 41.54 41.68 40.82 40.87 35,220,364 -1.37(-3.23%)
Jun 02, 2022 41.62 42.27 41.39 42.24 33,574,484 +0.69(+1.65%)
Jun 01, 2022 42.17 42.32 41.00 41.55 31,724,966 -0.29(-0.70%)
May 31, 2022 41.68 42.15 41.11 41.84 43,614,388 -0.12(-0.29%)
May 27, 2022 41.06 41.96 41.05 41.96 32,437,318 +1.01(+2.46%)
May 26, 2022 39.72 41.14 39.64 40.95 30,550,142 +1.21(+3.03%)
May 25, 2022 39.03 40.05 38.99 39.75 27,902,080 +0.50(+1.27%)
May 24, 2022 39.28 39.46 38.71 39.25 31,727,734 -0.31(-0.79%)
May 23, 2022 39.27 39.80 38.92 39.56 28,871,810 +0.33(+0.84%)
May 20, 2022 39.79 39.83 37.97 39.23 47,463,036 -0.34(-0.86%)
May 19, 2022 39.86 40.22 39.30 39.57 30,975,608 -0.32(-0.80%)
May 18, 2022 41.43 41.43 39.77 39.89 37,346,412 -1.93(-4.62%)
May 17, 2022 41.27 41.84 41.11 41.82 30,424,572 +1.24(+3.06%)
May 16, 2022 40.90 41.08 40.30 40.58 26,608,570 -0.49(-1.19%)
May 13, 2022 40.90 41.29 40.47 41.07 34,009,668 +0.72(+1.77%)
May 12, 2022 40.25 40.41 39.57 40.35 44,923,096 +0.01(+0.02%)
May 11, 2022 41.46 41.72 40.30 40.34 42,823,920 -1.11(-2.68%)
May 10, 2022 41.77 42.14 40.97 41.45 45,491,736 +0.89(+2.18%)
May 09, 2022 41.27 41.63 40.38 40.57 47,787,556 -1.16(-2.78%)
May 06, 2022 41.91 42.53 41.29 41.73 43,439,604 -0.28(-0.67%)
May 05, 2022 42.95 43.24 41.57 42.01 56,260,132 -1.48(-3.41%)
May 04, 2022 42.11 43.59 41.50 43.49 47,746,688 +1.38(+3.28%)
May 03, 2022 41.86 42.51 41.33 42.11 42,964,748 +0.09(+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.