Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 32.52 32.66 31.34 31.69 20,178,638 -1.69(-5.05%)
Jun 29, 2022 33.72 33.79 32.59 33.37 11,451,873 -0.54(-1.59%)
Jun 28, 2022 35.11 36.05 33.87 33.91 15,232,824 -0.64(-1.85%)
Jun 27, 2022 34.91 35.24 34.26 34.55 10,466,427 -0.19(-0.55%)
Jun 24, 2022 33.03 34.92 32.98 34.74 18,443,646 +1.83(+5.55%)
Jun 23, 2022 32.84 33.27 32.16 32.91 14,441,385 +0.16(+0.49%)
Jun 22, 2022 32.12 33.43 31.96 32.76 15,010,029 +0.19(+0.58%)
Jun 21, 2022 32.76 33.02 31.82 32.57 16,664,489 +0.76(+2.38%)
Jun 17, 2022 31.38 32.32 30.58 31.81 23,703,702 +0.46(+1.46%)
Jun 16, 2022 32.78 32.78 30.85 31.35 22,831,616 -2.75(-8.07%)
Jun 15, 2022 33.28 34.52 33.27 34.10 19,157,916 +0.98(+2.95%)
Jun 14, 2022 32.60 33.51 32.40 33.12 17,928,584 +0.92(+2.85%)
Jun 13, 2022 33.78 34.00 32.08 32.21 23,238,654 -2.72(-7.80%)
Jun 10, 2022 35.65 36.29 34.92 34.93 15,917,375 -1.64(-4.47%)
Jun 09, 2022 37.39 37.59 36.55 36.57 9,329,126 -1.04(-2.76%)
Jun 08, 2022 38.25 38.68 37.54 37.60 10,232,752 -0.68(-1.77%)
Jun 07, 2022 37.14 38.37 36.74 38.28 14,549,984 +0.54(+1.43%)
Jun 06, 2022 38.26 38.34 37.42 37.74 11,053,603 +0.22(+0.58%)
Jun 03, 2022 38.00 38.20 37.39 37.52 11,697,213 -1.26(-3.24%)
Jun 02, 2022 38.31 39.16 38.27 38.78 10,753,429 +0.60(+1.57%)
Jun 01, 2022 38.92 39.55 37.81 38.18 12,266,183 -0.41(-1.06%)
May 31, 2022 38.52 38.86 37.87 38.59 20,628,350 +0.11(+0.29%)
May 27, 2022 37.71 38.50 37.27 38.48 15,719,965 +1.15(+3.07%)
May 26, 2022 36.30 37.67 36.30 37.33 14,597,731 +1.44(+4.00%)
May 25, 2022 34.82 36.27 34.82 35.90 15,428,031 +0.77(+2.19%)
May 24, 2022 35.45 35.49 34.23 35.13 16,734,163 -0.79(-2.19%)
May 23, 2022 35.85 36.53 35.01 35.92 20,001,348 +0.60(+1.69%)
May 20, 2022 36.93 37.00 34.31 35.32 24,128,018 -0.72(-1.99%)
May 19, 2022 35.30 36.57 35.07 36.04 15,580,124 +0.29(+0.81%)
May 18, 2022 37.41 37.68 35.51 35.75 19,280,560 -2.26(-5.96%)
May 17, 2022 37.94 38.46 37.26 38.01 15,540,611 +1.00(+2.70%)
May 16, 2022 37.92 37.95 36.68 37.02 16,546,933 -1.11(-2.91%)
May 13, 2022 36.10 38.40 35.99 38.12 23,049,806 +2.64(+7.45%)
May 12, 2022 35.38 36.12 34.50 35.48 43,239,552 -1.71(-4.59%)
May 11, 2022 38.69 39.35 37.09 37.19 18,061,920 -1.43(-3.69%)
May 10, 2022 39.30 39.40 37.43 38.61 20,249,130 +0.44(+1.15%)
May 09, 2022 38.89 40.13 37.99 38.17 18,549,964 -1.32(-3.34%)
May 06, 2022 39.70 40.03 38.71 39.49 14,718,389 -0.37(-0.93%)
May 05, 2022 40.23 40.66 39.26 39.86 15,351,331 -1.22(-2.96%)
May 04, 2022 39.51 41.15 39.21 41.08 15,847,743 +1.23(+3.08%)
May 03, 2022 39.23 40.18 38.73 39.85 19,173,446 +1.49(+3.88%)
May 02, 2022 37.58 38.40 37.17 38.36 16,154,748 +0.54(+1.42%)
Apr 29, 2022 38.72 39.33 37.69 37.82 16,805,218 -0.84(-2.17%)
Apr 28, 2022 39.26 39.52 37.23 38.66 22,846,388 +0.09(+0.23%)
Apr 27, 2022 38.20 39.43 37.61 38.57 19,871,020 +0.62(+1.63%)
Apr 26, 2022 39.13 39.36 37.80 37.95 21,708,530 -1.78(-4.47%)
Apr 25, 2022 39.26 39.90 38.58 39.73 18,744,056 -0.02(-0.05%)
Apr 22, 2022 40.37 40.65 39.69 39.75 17,758,874 -0.87(-2.14%)
Apr 21, 2022 42.66 42.90 40.47 40.62 12,570,809 -1.01(-2.42%)
Apr 20, 2022 42.15 43.14 41.59 41.62 13,015,802 -0.36(-0.86%)
Apr 19, 2022 40.72 42.09 40.72 41.98 13,883,129 +1.45(+3.57%)
Apr 18, 2022 40.04 40.84 39.86 40.54 11,809,485 +0.50(+1.25%)
Apr 14, 2022 40.06 40.69 40.00 40.04 13,346,113 -0.09(-0.22%)
Apr 13, 2022 39.53 40.36 39.45 40.13 10,922,083 +0.18(+0.45%)
Apr 12, 2022 40.52 40.69 39.55 39.95 17,250,884 -0.29(-0.72%)
Apr 11, 2022 38.72 41.24 38.60 40.24 25,067,714 +0.98(+2.49%)
Apr 08, 2022 38.26 39.96 38.08 39.26 22,137,312 +0.63(+1.63%)
Apr 07, 2022 39.20 39.44 37.51 38.63 28,357,284 -0.78(-1.97%)
Apr 06, 2022 40.70 41.24 39.39 39.41 29,303,094 -1.92(-4.64%)
Apr 05, 2022 42.86 43.06 41.23 41.33 19,886,276 -1.76(-4.08%)
Apr 04, 2022 43.17 43.32 42.43 43.08 12,625,238 +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.