Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 32.00 32.15 30.84 31.19 20,500,778 -1.66(-5.05%)
Jun 29, 2022 33.19 33.26 32.07 32.85 11,634,696 -0.53(-1.59%)
Jun 28, 2022 34.56 35.48 33.34 33.38 15,476,008 -0.63(-1.85%)
Jun 27, 2022 34.36 34.69 33.72 34.01 10,633,517 -0.19(-0.55%)
Jun 24, 2022 32.52 34.37 32.47 34.19 18,738,090 +1.80(+5.55%)
Jun 23, 2022 32.33 32.75 31.65 32.40 14,671,934 +0.16(+0.49%)
Jun 22, 2022 31.61 32.91 31.45 32.24 15,249,656 +0.19(+0.58%)
Jun 21, 2022 32.24 32.51 31.32 32.05 16,930,528 +0.75(+2.38%)
Jun 17, 2022 30.89 31.81 30.10 31.31 24,082,120 +0.45(+1.46%)
Jun 16, 2022 32.26 32.26 30.36 30.86 23,196,110 -2.71(-8.08%)
Jun 15, 2022 32.76 33.98 32.75 33.57 19,463,762 +0.96(+2.95%)
Jun 14, 2022 32.08 32.99 31.89 32.60 18,214,804 +0.90(+2.85%)
Jun 13, 2022 33.25 33.47 31.57 31.70 23,609,646 -2.68(-7.80%)
Jun 10, 2022 35.09 35.72 34.37 34.38 16,171,488 -1.61(-4.47%)
Jun 09, 2022 36.81 37.00 35.97 35.99 9,478,060 -1.02(-2.76%)
Jun 08, 2022 37.65 38.07 36.95 37.01 10,396,113 -0.67(-1.77%)
Jun 07, 2022 36.55 37.77 36.16 37.68 14,782,266 +0.53(+1.43%)
Jun 06, 2022 37.66 37.74 36.84 37.15 11,230,068 +0.22(+0.58%)
Jun 03, 2022 37.41 37.60 36.81 36.93 11,883,953 -1.24(-3.24%)
Jun 02, 2022 37.71 38.55 37.67 38.17 10,925,102 +0.59(+1.57%)
Jun 01, 2022 38.31 38.93 37.21 37.58 12,462,006 -0.40(-1.06%)
May 31, 2022 37.92 38.25 37.27 37.99 20,957,670 +0.11(+0.29%)
May 27, 2022 37.12 37.90 36.69 37.88 15,970,925 +1.13(+3.07%)
May 26, 2022 35.73 37.08 35.73 36.75 14,830,776 +1.41(+4.00%)
May 25, 2022 34.27 35.70 34.27 35.33 15,674,331 +0.76(+2.19%)
May 24, 2022 34.89 34.93 33.69 34.58 17,001,314 -0.78(-2.19%)
May 23, 2022 35.28 35.95 34.46 35.35 20,320,658 +0.59(+1.69%)
May 20, 2022 36.35 36.41 33.77 34.76 24,513,208 -0.71(-1.99%)
May 19, 2022 34.74 35.99 34.52 35.47 15,828,852 +0.28(+0.81%)
May 18, 2022 36.83 37.09 34.95 35.19 19,588,364 -2.23(-5.96%)
May 17, 2022 37.35 37.86 36.67 37.42 15,788,709 +0.98(+2.70%)
May 16, 2022 37.33 37.36 36.10 36.43 16,811,096 -1.09(-2.91%)
May 13, 2022 35.53 37.80 35.42 37.52 23,417,784 +2.60(+7.45%)
May 12, 2022 34.82 35.55 33.96 34.92 43,929,848 -1.68(-4.59%)
May 11, 2022 38.08 38.73 36.50 36.60 18,350,268 -1.40(-3.70%)
May 10, 2022 38.68 38.78 36.85 38.01 20,572,396 +0.43(+1.15%)
May 09, 2022 38.28 39.50 37.39 37.57 18,846,104 -1.30(-3.34%)
May 06, 2022 39.08 39.40 38.10 38.87 14,953,360 -0.36(-0.93%)
May 05, 2022 39.60 40.02 38.64 39.23 15,596,407 -1.20(-2.96%)
May 04, 2022 38.89 40.50 38.59 40.43 16,100,743 +1.21(+3.08%)
May 03, 2022 38.61 39.55 38.12 39.22 19,479,540 +1.46(+3.88%)
May 02, 2022 36.99 37.80 36.58 37.76 16,412,650 +0.53(+1.42%)
Apr 29, 2022 38.11 38.71 37.10 37.23 17,073,504 -0.82(-2.17%)
Apr 28, 2022 38.64 38.90 36.64 38.05 23,211,118 +0.09(+0.23%)
Apr 27, 2022 37.60 38.81 37.02 37.97 20,188,250 +0.61(+1.63%)
Apr 26, 2022 38.52 38.74 37.20 37.36 22,055,096 -1.75(-4.47%)
Apr 25, 2022 38.64 39.27 37.98 39.10 19,043,294 -0.02(-0.05%)
Apr 22, 2022 39.73 40.01 39.07 39.12 18,042,384 -0.85(-2.14%)
Apr 21, 2022 41.99 42.23 39.83 39.98 12,771,495 -0.99(-2.42%)
Apr 20, 2022 41.49 42.46 40.94 40.97 13,223,592 -0.35(-0.86%)
Apr 19, 2022 40.08 41.43 40.08 41.32 14,104,765 +1.42(+3.57%)
Apr 18, 2022 39.41 40.20 39.23 39.90 11,998,017 +0.49(+1.25%)
Apr 14, 2022 39.43 40.05 39.37 39.41 13,559,177 -0.09(-0.22%)
Apr 13, 2022 38.91 39.72 38.83 39.50 11,096,448 +0.18(+0.45%)
Apr 12, 2022 39.88 40.05 38.93 39.32 17,526,286 -0.28(-0.72%)
Apr 11, 2022 38.11 40.59 38.00 39.61 25,467,906 +0.96(+2.49%)
Apr 08, 2022 37.66 39.33 37.48 38.64 22,490,724 +0.62(+1.63%)
Apr 07, 2022 38.58 38.82 36.92 38.02 28,809,992 -0.77(-1.97%)
Apr 06, 2022 40.06 40.59 38.77 38.79 29,770,902 -1.89(-4.64%)
Apr 05, 2022 42.19 42.38 40.58 40.68 20,203,748 -1.73(-4.08%)
Apr 04, 2022 42.49 42.64 41.77 42.40 12,826,793 +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.