Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 42.00 44.56 41.68 44.44 3,437,457 +1.21(+2.80%)
Aug 04, 2022 42.03 43.58 41.62 43.23 2,933,052 +1.09(+2.59%)
Aug 03, 2022 41.45 42.41 40.84 42.14 3,135,017 +1.34(+3.28%)
Aug 02, 2022 40.53 42.64 40.00 40.80 3,324,602 -0.14(-0.34%)
Aug 01, 2022 38.60 41.05 37.55 40.94 2,830,312 +2.13(+5.49%)
Jul 29, 2022 38.80 39.38 37.55 38.81 3,733,090 -0.32(-0.82%)
Jul 28, 2022 38.63 39.60 36.28 39.13 5,125,223 +0.19(+0.49%)
Jul 27, 2022 39.28 39.72 37.76 38.94 3,723,993 +0.54(+1.41%)
Jul 26, 2022 38.90 39.08 37.24 38.40 7,161,691 -3.35(-8.02%)
Jul 25, 2022 42.40 42.70 40.93 41.75 3,956,499 -0.77(-1.81%)
Jul 22, 2022 45.00 47.49 42.46 42.52 5,570,995 -2.66(-5.89%)
Jul 21, 2022 42.75 45.48 42.39 45.18 5,039,916 +2.49(+5.83%)
Jul 20, 2022 43.42 45.44 42.35 42.69 4,927,236 -0.62(-1.43%)
Jul 19, 2022 43.72 44.23 42.43 43.31 4,045,680 +0.33(+0.77%)
Jul 18, 2022 43.39 44.86 42.65 42.98 4,368,268 +0.33(+0.77%)
Jul 15, 2022 42.23 43.24 41.32 42.65 3,677,518 +0.80(+1.91%)
Jul 14, 2022 42.79 43.42 41.17 41.85 5,258,229 -0.99(-2.31%)
Jul 13, 2022 41.71 45.70 40.81 42.84 6,537,446 +0.17(+0.40%)
Jul 12, 2022 43.44 44.25 40.95 42.67 5,470,192 -0.46(-1.07%)
Jul 11, 2022 43.42 43.73 41.84 43.13 4,458,048 -1.00(-2.27%)
Jul 08, 2022 41.49 45.50 40.76 44.13 8,008,472 +1.71(+4.03%)
Jul 07, 2022 39.50 43.07 39.50 42.42 5,014,511 +2.59(+6.50%)
Jul 06, 2022 40.32 41.10 38.82 39.83 4,744,158 -0.71(-1.75%)
Jul 05, 2022 37.00 41.03 36.60 40.54 6,232,448 +3.35(+9.01%)
Jul 01, 2022 35.16 37.20 34.64 37.19 5,054,510 +2.47(+7.11%)
Jun 30, 2022 34.88 35.84 34.02 34.72 4,909,933 -0.62(-1.75%)
Jun 29, 2022 35.01 35.80 34.36 35.34 4,406,108 +0.10(+0.28%)
Jun 28, 2022 37.89 38.70 35.24 35.24 5,708,368 -2.90(-7.60%)
Jun 27, 2022 40.00 40.40 37.08 38.14 8,546,475 -0.02(-0.05%)
Jun 24, 2022 37.18 38.36 36.15 38.16 7,266,799 +1.51(+4.12%)
Jun 23, 2022 33.00 36.68 33.00 36.65 7,285,095 +4.03(+12.35%)
Jun 22, 2022 31.20 33.43 31.10 32.62 6,152,515 +0.77(+2.42%)
Jun 21, 2022 31.14 33.14 30.61 31.85 7,325,875 +3.15(+10.98%)
Jun 17, 2022 28.60 29.38 28.23 28.70 5,356,673 +0.27(+0.95%)
Jun 16, 2022 28.84 29.02 27.80 28.43 5,437,275 -0.81(-2.77%)
Jun 15, 2022 27.19 30.01 27.13 29.24 4,947,257 +2.19(+8.10%)
Jun 14, 2022 26.83 27.98 26.47 27.05 4,108,371 -0.02(-0.07%)
Jun 13, 2022 28.00 28.58 26.68 27.07 5,917,822 -1.65(-5.75%)
Jun 10, 2022 28.83 30.09 28.41 28.72 6,468,063 -1.03(-3.46%)
Jun 09, 2022 30.48 31.72 29.49 29.75 11,453,544 +0.76(+2.62%)
Jun 08, 2022 28.62 29.54 28.54 28.99 4,253,730 +0.37(+1.29%)
Jun 07, 2022 27.77 28.99 27.22 28.62 4,981,597 +0.86(+3.10%)
Jun 06, 2022 29.63 30.11 27.31 27.76 6,913,516 -1.04(-3.61%)
Jun 03, 2022 28.47 29.79 27.92 28.80 12,199,705 -0.38(-1.30%)
Jun 02, 2022 27.09 29.47 25.80 29.18 48,982,768 +5.69(+24.22%)
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.