Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 35.53 36.02 35.49 35.69 46,232 +0.04(+0.11%)
Jul 28, 2022 35.49 35.75 35.31 35.65 41,654 +0.34(+0.95%)
Jul 27, 2022 34.95 35.38 34.67 35.32 80,485 +0.64(+1.86%)
Jul 26, 2022 34.34 35.01 34.34 34.67 54,571 +0.12(+0.33%)
Jul 25, 2022 34.71 34.92 34.43 34.56 43,516 -0.16(-0.47%)
Jul 22, 2022 34.69 35.40 34.40 34.72 72,643 -0.06(-0.17%)
Jul 21, 2022 33.98 34.80 33.70 34.78 57,125 +0.25(+0.72%)
Jul 20, 2022 34.12 34.62 33.98 34.53 54,127 +0.15(+0.45%)
Jul 19, 2022 33.66 34.45 33.66 34.38 79,651 +1.14(+3.41%)
Jul 18, 2022 33.88 34.27 33.15 33.24 66,013 -0.52(-1.53%)
Jul 15, 2022 33.67 34.00 33.02 33.76 95,473 +0.55(+1.67%)
Jul 14, 2022 33.38 33.39 32.64 33.20 74,561 -0.24(-0.71%)
Jul 13, 2022 33.61 34.10 33.39 33.44 72,233 -0.44(-1.30%)
Jul 12, 2022 34.33 34.71 33.77 33.88 92,623 -0.36(-1.06%)
Jul 11, 2022 34.84 35.30 34.13 34.24 54,790 -0.66(-1.89%)
Jul 08, 2022 35.25 35.25 34.58 34.90 53,507 -0.18(-0.52%)
Jul 07, 2022 35.21 35.62 34.76 35.08 46,862 +0.16(+0.46%)
Jul 06, 2022 35.48 35.48 34.67 34.92 68,307 -0.54(-1.53%)
Jul 05, 2022 35.90 35.90 34.68 35.46 82,919 -0.68(-1.87%)
Jul 01, 2022 35.49 36.30 34.89 36.14 76,958 +0.54(+1.53%)
Jun 30, 2022 35.43 35.91 35.08 35.60 81,008 -0.16(-0.45%)
Jun 29, 2022 36.02 36.02 35.27 35.76 69,541 -0.39(-1.08%)
Jun 28, 2022 36.85 37.28 36.07 36.15 79,340 -0.74(-2.02%)
Jun 27, 2022 36.75 37.44 36.73 36.90 72,917 +0.32(+0.89%)
Jun 24, 2022 36.51 36.94 36.42 36.57 245,901 +0.09(+0.24%)
Jun 23, 2022 36.25 36.61 35.86 36.48 93,634 +0.08(+0.21%)
Jun 22, 2022 35.86 36.82 35.86 36.41 91,543 +0.29(+0.79%)
Jun 21, 2022 35.49 36.62 35.44 36.12 134,070 +0.65(+1.83%)
Jun 17, 2022 35.38 35.89 34.84 35.47 166,505 +0.37(+1.06%)
Jun 16, 2022 36.20 36.20 34.98 35.10 142,662 -1.38(-3.79%)
Jun 15, 2022 36.61 37.12 36.18 36.48 94,637 +0.27(+0.74%)
Jun 14, 2022 36.11 36.48 36.11 36.22 105,538 -0.16(-0.45%)
Jun 13, 2022 35.99 37.24 35.66 36.38 182,095 +0.06(+0.16%)
Jun 10, 2022 39.00 39.09 36.17 36.32 109,130 -3.23(-8.17%)
Jun 09, 2022 39.77 40.21 38.58 39.56 129,002 +0.27(+0.68%)
Jun 08, 2022 39.75 40.06 38.87 39.29 143,850 +0.45(+1.15%)
Jun 07, 2022 38.58 39.13 38.56 38.84 70,383 -0.15(-0.39%)
Jun 06, 2022 39.51 39.51 38.60 38.99 84,779 -0.19(-0.49%)
Jun 03, 2022 39.04 39.38 38.44 39.18 85,544 +0.46(+1.18%)
Jun 02, 2022 38.64 38.95 38.20 38.73 92,876 +0.42(+1.10%)
Jun 01, 2022 38.37 38.57 37.93 38.31 77,873 +0.16(+0.43%)
May 31, 2022 38.73 39.08 38.10 38.14 209,696 -0.81(-2.08%)
May 27, 2022 38.70 39.35 38.60 38.96 64,942 +0.33(+0.86%)
May 26, 2022 38.41 38.86 38.38 38.62 58,653 +0.25(+0.65%)
May 25, 2022 37.92 38.45 37.90 38.37 108,990 +0.49(+1.28%)
May 24, 2022 37.17 38.02 37.08 37.89 122,487 +0.77(+2.08%)
May 23, 2022 36.86 37.72 36.86 37.11 82,114 +0.31(+0.83%)
May 20, 2022 36.79 37.07 36.25 36.81 89,991 +0.11(+0.31%)
May 19, 2022 36.16 37.12 36.10 36.69 123,192 +0.27(+0.73%)
May 18, 2022 35.80 37.21 35.80 36.43 140,884 +0.54(+1.52%)
May 17, 2022 35.40 36.15 35.40 35.88 71,917 +0.69(+1.95%)
May 16, 2022 34.98 35.35 34.77 35.20 80,315 +0.23(+0.65%)
May 13, 2022 34.42 35.23 34.38 34.97 101,622 +0.76(+2.23%)
May 12, 2022 34.12 34.35 33.79 34.21 77,192 +0.19(+0.56%)
May 11, 2022 34.49 34.82 33.92 34.01 98,399 -0.25(-0.72%)
May 10, 2022 34.50 35.18 34.21 34.26 146,616 +0.02(+0.06%)
May 09, 2022 35.04 35.14 34.06 34.24 135,815 -0.98(-2.79%)
May 06, 2022 35.18 35.37 34.76 35.23 126,045 +0.04(+0.11%)
May 05, 2022 35.79 35.79 34.83 35.19 91,657 -0.76(-2.12%)
May 04, 2022 34.57 36.06 34.44 35.95 153,854 +1.54(+4.46%)
May 03, 2022 34.03 34.67 33.96 34.42 268,282 +0.26(+0.75%)
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.