Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 32.44 32.59 31.27 31.62 20,223,512 -1.68(-5.05%)
Jun 29, 2022 33.65 33.72 32.51 33.30 11,477,341 -0.54(-1.59%)
Jun 28, 2022 35.03 35.97 33.80 33.84 15,266,700 -0.64(-1.85%)
Jun 27, 2022 34.83 35.16 34.19 34.47 10,489,703 -0.19(-0.55%)
Jun 24, 2022 32.96 34.84 32.91 34.66 18,484,664 +1.82(+5.55%)
Jun 23, 2022 32.77 33.20 32.09 32.84 14,473,501 +0.16(+0.49%)
Jun 22, 2022 32.05 33.36 31.89 32.68 15,043,409 +0.19(+0.58%)
Jun 21, 2022 32.68 32.95 31.75 32.49 16,701,549 +0.76(+2.38%)
Jun 17, 2022 31.31 32.24 30.51 31.74 23,756,418 +0.46(+1.46%)
Jun 16, 2022 32.70 32.70 30.78 31.28 22,882,392 -2.75(-8.07%)
Jun 15, 2022 33.21 34.44 33.20 34.03 19,200,522 +0.98(+2.95%)
Jun 14, 2022 32.52 33.44 32.32 33.05 17,968,454 +0.92(+2.85%)
Jun 13, 2022 33.71 33.93 32.01 32.13 23,290,334 -2.72(-7.80%)
Jun 10, 2022 35.57 36.21 34.84 34.85 15,952,774 -1.63(-4.47%)
Jun 09, 2022 37.31 37.51 36.47 36.49 9,349,873 -1.04(-2.76%)
Jun 08, 2022 38.17 38.60 37.46 37.52 10,255,509 -0.68(-1.77%)
Jun 07, 2022 37.05 38.29 36.65 38.20 14,582,341 +0.54(+1.43%)
Jun 06, 2022 38.18 38.26 37.34 37.66 11,078,185 +0.22(+0.58%)
Jun 03, 2022 37.92 38.12 37.31 37.44 11,723,226 -1.25(-3.24%)
Jun 02, 2022 38.23 39.07 38.19 38.70 10,777,344 +0.60(+1.57%)
Jun 01, 2022 38.83 39.46 37.72 38.10 12,293,462 -0.41(-1.06%)
May 31, 2022 38.44 38.77 37.78 38.51 20,674,224 +0.11(+0.29%)
May 27, 2022 37.63 38.42 37.19 38.40 15,754,924 +1.14(+3.07%)
May 26, 2022 36.22 37.59 36.22 37.25 14,630,195 +1.43(+4.00%)
May 25, 2022 34.74 36.19 34.74 35.82 15,462,341 +0.77(+2.19%)
May 24, 2022 35.37 35.41 34.16 35.05 16,771,378 -0.79(-2.19%)
May 23, 2022 35.77 36.45 34.93 35.84 20,045,828 +0.60(+1.69%)
May 20, 2022 36.84 36.91 34.23 35.24 24,181,676 -0.72(-1.99%)
May 19, 2022 35.22 36.49 34.99 35.96 15,614,773 +0.29(+0.81%)
May 18, 2022 37.33 37.60 35.43 35.67 19,323,438 -2.26(-5.96%)
May 17, 2022 37.86 38.38 37.18 37.93 15,575,172 +1.00(+2.70%)
May 16, 2022 37.84 37.87 36.59 36.93 16,583,732 -1.11(-2.90%)
May 13, 2022 36.02 38.32 35.91 38.04 23,101,066 +2.64(+7.45%)
May 12, 2022 35.30 36.04 34.42 35.40 43,335,712 -1.70(-4.59%)
May 11, 2022 38.61 39.26 37.00 37.10 18,102,088 -1.42(-3.70%)
May 10, 2022 39.21 39.31 37.35 38.53 20,294,162 +0.44(+1.15%)
May 09, 2022 38.80 40.04 37.90 38.09 18,591,216 -1.31(-3.34%)
May 06, 2022 39.61 39.94 38.63 39.40 14,751,121 -0.37(-0.93%)
May 05, 2022 40.14 40.57 39.17 39.77 15,385,471 -1.21(-2.96%)
May 04, 2022 39.42 41.05 39.12 40.99 15,882,986 +1.22(+3.08%)
May 03, 2022 39.14 40.09 38.64 39.76 19,216,084 +1.48(+3.88%)
May 02, 2022 37.50 38.32 37.08 38.28 16,190,674 +0.54(+1.42%)
Apr 29, 2022 38.64 39.24 37.61 37.74 16,842,590 -0.84(-2.17%)
Apr 28, 2022 39.17 39.43 37.14 38.58 22,897,196 +0.09(+0.23%)
Apr 27, 2022 38.12 39.34 37.53 38.49 19,915,212 +0.62(+1.63%)
Apr 26, 2022 39.04 39.27 37.71 37.87 21,756,808 -1.77(-4.47%)
Apr 25, 2022 39.17 39.81 38.50 39.64 18,785,740 -0.02(-0.05%)
Apr 22, 2022 40.28 40.56 39.60 39.66 17,798,366 -0.87(-2.14%)
Apr 21, 2022 42.57 42.81 40.38 40.53 12,598,765 -1.01(-2.42%)
Apr 20, 2022 42.06 43.05 41.50 41.53 13,044,747 -0.36(-0.86%)
Apr 19, 2022 40.63 42.00 40.63 41.89 13,914,003 +1.44(+3.57%)
Apr 18, 2022 39.95 40.75 39.77 40.45 11,835,748 +0.50(+1.25%)
Apr 14, 2022 39.97 40.60 39.91 39.95 13,375,793 -0.09(-0.22%)
Apr 13, 2022 39.44 40.27 39.37 40.04 10,946,372 +0.18(+0.45%)
Apr 12, 2022 40.43 40.60 39.46 39.86 17,289,248 -0.29(-0.72%)
Apr 11, 2022 38.64 41.15 38.52 40.15 25,123,462 +0.98(+2.49%)
Apr 08, 2022 38.18 39.87 38.00 39.17 22,186,544 +0.63(+1.63%)
Apr 07, 2022 39.11 39.35 37.43 38.55 28,420,346 -0.78(-1.97%)
Apr 06, 2022 40.61 41.14 39.30 39.32 29,368,260 -1.91(-4.64%)
Apr 05, 2022 42.77 42.97 41.13 41.23 19,930,500 -1.75(-4.08%)
Apr 04, 2022 43.08 43.23 42.34 42.99 12,653,315 +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.