Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 36.71 37.22 36.67 36.88 44,741 +0.04(+0.11%)
Jul 28, 2022 36.67 36.94 36.49 36.84 40,311 +0.35(+0.95%)
Jul 27, 2022 36.12 36.55 35.83 36.50 77,889 +0.66(+1.86%)
Jul 26, 2022 35.48 36.18 35.48 35.83 52,811 +0.12(+0.33%)
Jul 25, 2022 35.87 36.09 35.58 35.71 42,112 -0.17(-0.47%)
Jul 22, 2022 35.85 36.57 35.55 35.88 70,299 -0.06(-0.17%)
Jul 21, 2022 35.12 35.96 34.82 35.94 55,282 +0.26(+0.72%)
Jul 20, 2022 35.25 35.77 35.11 35.68 52,381 +0.16(+0.45%)
Jul 19, 2022 34.78 35.60 34.78 35.52 77,082 +1.17(+3.41%)
Jul 18, 2022 35.01 35.41 34.26 34.35 63,883 -0.53(-1.53%)
Jul 15, 2022 34.79 35.14 34.12 34.88 92,394 +0.57(+1.67%)
Jul 14, 2022 34.50 34.51 33.73 34.31 72,156 -0.25(-0.71%)
Jul 13, 2022 34.73 35.24 34.51 34.56 69,903 -0.45(-1.30%)
Jul 12, 2022 35.47 35.87 34.89 35.01 89,635 -0.37(-1.06%)
Jul 11, 2022 36.01 36.47 35.27 35.38 53,022 -0.68(-1.89%)
Jul 08, 2022 36.43 36.43 35.73 36.06 51,781 -0.19(-0.52%)
Jul 07, 2022 36.38 36.81 35.92 36.25 45,350 +0.17(+0.46%)
Jul 06, 2022 36.67 36.67 35.83 36.08 66,103 -0.56(-1.53%)
Jul 05, 2022 37.10 37.10 35.84 36.65 80,244 -0.70(-1.87%)
Jul 01, 2022 36.68 37.51 36.05 37.35 74,475 +0.56(+1.53%)
Jun 30, 2022 36.61 37.11 36.25 36.78 78,395 -0.17(-0.45%)
Jun 29, 2022 37.22 37.22 36.45 36.95 67,297 -0.40(-1.08%)
Jun 28, 2022 38.08 38.52 37.27 37.36 76,780 -0.77(-2.02%)
Jun 27, 2022 37.98 38.69 37.96 38.12 70,565 +0.34(+0.89%)
Jun 24, 2022 37.73 38.17 37.63 37.79 237,969 +0.09(+0.24%)
Jun 23, 2022 37.45 37.83 37.06 37.70 90,614 +0.08(+0.21%)
Jun 22, 2022 37.05 38.05 37.05 37.62 88,590 +0.30(+0.79%)
Jun 21, 2022 36.68 37.84 36.62 37.33 129,746 +0.67(+1.83%)
Jun 17, 2022 36.56 37.09 36.01 36.66 161,134 +0.38(+1.06%)
Jun 16, 2022 37.41 37.41 36.14 36.27 138,060 -1.43(-3.79%)
Jun 15, 2022 37.83 38.36 37.39 37.70 91,584 +0.28(+0.74%)
Jun 14, 2022 37.32 37.69 37.32 37.43 102,133 -0.17(-0.45%)
Jun 13, 2022 37.19 38.48 36.84 37.59 176,222 +0.06(+0.16%)
Jun 10, 2022 40.30 40.39 37.38 37.53 105,610 -3.34(-8.17%)
Jun 09, 2022 41.09 41.55 39.86 40.87 124,841 +0.28(+0.68%)
Jun 08, 2022 41.07 41.40 40.17 40.60 139,209 +0.46(+1.15%)
Jun 07, 2022 39.87 40.43 39.85 40.14 68,113 -0.16(-0.39%)
Jun 06, 2022 40.83 40.83 39.89 40.29 82,044 -0.20(-0.49%)
Jun 03, 2022 40.34 40.70 39.72 40.49 82,785 +0.47(+1.18%)
Jun 02, 2022 39.93 40.24 39.48 40.02 89,880 +0.43(+1.10%)
Jun 01, 2022 39.65 39.86 39.20 39.58 75,361 +0.17(+0.42%)
May 31, 2022 40.02 40.38 39.37 39.42 202,932 -0.84(-2.08%)
May 27, 2022 39.99 40.66 39.89 40.25 62,848 +0.34(+0.86%)
May 26, 2022 39.69 40.16 39.66 39.91 56,761 +0.26(+0.65%)
May 25, 2022 39.18 39.74 39.16 39.65 105,474 +0.50(+1.28%)
May 24, 2022 38.41 39.29 38.31 39.15 118,536 +0.80(+2.08%)
May 23, 2022 38.09 38.98 38.09 38.35 79,465 +0.32(+0.83%)
May 20, 2022 38.02 38.30 37.46 38.04 87,088 +0.12(+0.31%)
May 19, 2022 37.37 38.36 37.31 37.92 119,219 +0.28(+0.73%)
May 18, 2022 36.99 38.45 36.99 37.64 136,339 +0.56(+1.52%)
May 17, 2022 36.58 37.36 36.58 37.08 69,597 +0.71(+1.95%)
May 16, 2022 36.14 36.53 35.93 36.37 77,724 +0.24(+0.65%)
May 13, 2022 35.56 36.40 35.52 36.13 98,344 +0.79(+2.23%)
May 12, 2022 35.26 35.49 34.91 35.35 74,702 +0.20(+0.56%)
May 11, 2022 35.64 35.98 35.05 35.15 95,225 -0.26(-0.72%)
May 10, 2022 35.65 36.35 35.35 35.40 141,887 +0.02(+0.06%)
May 09, 2022 36.21 36.31 35.20 35.38 131,434 -1.02(-2.79%)
May 06, 2022 36.35 36.55 35.92 36.40 121,979 +0.04(+0.11%)
May 05, 2022 36.98 36.98 36.00 36.36 88,701 -0.79(-2.12%)
May 04, 2022 35.72 37.26 35.59 37.15 148,891 +1.59(+4.46%)
May 03, 2022 35.17 35.83 35.09 35.56 259,628 +0.27(+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.