Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 33.11 35.00 33.06 34.82 18,401,634 +1.83(+5.55%)
Jun 23, 2022 32.92 33.34 32.23 32.99 14,408,489 +0.16(+0.49%)
Jun 22, 2022 32.19 33.51 32.03 32.83 14,975,837 +0.19(+0.58%)
Jun 21, 2022 32.83 33.10 31.89 32.64 16,626,529 +0.76(+2.38%)
Jun 17, 2022 31.45 32.39 30.65 31.88 23,649,708 +0.46(+1.46%)
Jun 16, 2022 32.85 32.85 30.92 31.42 22,779,608 -2.76(-8.07%)
Jun 15, 2022 33.36 34.60 33.35 34.18 19,114,276 +0.98(+2.95%)
Jun 14, 2022 32.67 33.59 32.47 33.20 17,887,744 +0.92(+2.85%)
Jun 13, 2022 33.86 34.08 32.15 32.28 23,185,718 -2.73(-7.80%)
Jun 10, 2022 35.73 36.37 35.00 35.01 15,881,117 -1.64(-4.47%)
Jun 09, 2022 37.48 37.68 36.63 36.65 9,307,875 -1.04(-2.76%)
Jun 08, 2022 38.34 38.77 37.63 37.69 10,209,443 -0.68(-1.77%)
Jun 07, 2022 37.22 38.46 36.82 38.37 14,516,840 +0.54(+1.43%)
Jun 06, 2022 38.35 38.43 37.51 37.83 11,028,424 +0.22(+0.58%)
Jun 03, 2022 38.09 38.29 37.48 37.61 11,670,568 -1.26(-3.24%)
Jun 02, 2022 38.40 39.25 38.36 38.87 10,728,934 +0.60(+1.57%)
Jun 01, 2022 39.01 39.64 37.90 38.27 12,238,242 -0.41(-1.06%)
May 31, 2022 38.61 38.95 37.95 38.68 20,581,360 +0.11(+0.29%)
May 27, 2022 37.80 38.59 37.36 38.57 15,684,156 +1.15(+3.07%)
May 26, 2022 36.38 37.76 36.38 37.42 14,564,479 +1.44(+4.00%)
May 25, 2022 34.90 36.35 34.90 35.98 15,392,887 +0.77(+2.19%)
May 24, 2022 35.53 35.57 34.31 35.21 16,696,044 -0.79(-2.19%)
May 23, 2022 35.93 36.61 35.09 36.00 19,955,786 +0.60(+1.69%)
May 20, 2022 37.01 37.08 34.38 35.40 24,073,056 -0.72(-1.99%)
May 19, 2022 35.38 36.65 35.15 36.12 15,544,634 +0.29(+0.81%)
May 18, 2022 37.50 37.77 35.59 35.83 19,236,640 -2.27(-5.96%)
May 17, 2022 38.03 38.55 37.34 38.10 15,505,211 +1.00(+2.70%)
May 16, 2022 38.01 38.04 36.76 37.10 16,509,241 -1.11(-2.90%)
May 13, 2022 36.18 38.49 36.07 38.21 22,997,300 +2.65(+7.45%)
May 12, 2022 35.46 36.20 34.58 35.56 43,141,056 -1.71(-4.59%)
May 11, 2022 38.78 39.44 37.17 37.27 18,020,776 -1.43(-3.70%)
May 10, 2022 39.39 39.49 37.52 38.70 20,203,004 +0.44(+1.15%)
May 09, 2022 38.98 40.22 38.08 38.26 18,507,708 -1.32(-3.34%)
May 06, 2022 39.79 40.12 38.80 39.58 14,684,862 -0.37(-0.93%)
May 05, 2022 40.32 40.75 39.35 39.95 15,366,829 -1.22(-2.96%)
May 04, 2022 39.60 41.24 39.30 41.17 15,811,660 +1.23(+3.08%)
May 03, 2022 39.32 40.27 38.82 39.94 19,129,760 +1.49(+3.88%)
May 02, 2022 37.67 38.49 37.25 38.45 16,117,949 +0.54(+1.42%)
Apr 29, 2022 38.81 39.42 37.78 37.91 16,766,937 -0.84(-2.17%)
Apr 28, 2022 39.35 39.61 37.31 38.75 22,794,346 +0.09(+0.23%)
Apr 27, 2022 38.29 39.52 37.70 38.66 19,825,756 +0.62(+1.63%)
Apr 26, 2022 39.22 39.45 37.88 38.04 21,687,684 -1.78(-4.47%)
Apr 25, 2022 39.35 39.99 38.67 39.82 18,701,358 -0.02(-0.05%)
Apr 22, 2022 40.46 40.74 39.78 39.84 17,718,420 -0.87(-2.14%)
Apr 21, 2022 42.76 40.56 40.71 12,542,174 -1.01(-2.42%)
Apr 20, 2022 42.25 43.24 41.69 41.72 12,986,153 -0.36(-0.86%)
Apr 19, 2022 40.81 42.19 40.81 42.08 13,851,504 +1.45(+3.57%)
Apr 18, 2022 40.13 40.93 39.95 40.63 11,782,584 +0.50(+1.25%)
Apr 14, 2022 40.15 40.78 40.09 40.13 13,315,712 -0.09(-0.22%)
Apr 13, 2022 39.62 40.45 39.55 40.22 10,897,203 +0.18(+0.45%)
Apr 12, 2022 40.61 40.78 39.64 40.04 17,211,588 -0.29(-0.72%)
Apr 11, 2022 38.81 41.34 38.69 40.33 25,010,612 +0.98(+2.49%)
Apr 08, 2022 38.35 40.05 38.17 39.35 22,086,886 +0.63(+1.63%)
Apr 07, 2022 39.29 39.53 37.60 38.72 28,292,688 -0.78(-1.97%)
Apr 06, 2022 40.79 41.33 39.48 39.50 29,236,344 -1.92(-4.64%)
Apr 05, 2022 42.96 43.16 41.32 41.42 19,840,976 -1.76(-4.08%)
Apr 04, 2022 43.27 43.42 42.53 43.18 12,596,479 +0.22(+0.51%)
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.