Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 28.83 29.68 28.82 29.57 24,261,780 +0.86(+3.00%)
Jun 23, 2022 29.05 29.05 28.44 28.71 18,437,740 -0.12(-0.42%)
Jun 22, 2022 28.74 29.16 28.50 28.83 17,125,152 -0.16(-0.55%)
Jun 21, 2022 29.29 29.39 28.96 28.99 17,011,944 +0.06(+0.21%)
Jun 17, 2022 28.91 29.16 28.66 28.93 28,814,560 -0.12(-0.41%)
Jun 16, 2022 28.93 29.38 28.76 29.05 16,523,628 -0.37(-1.26%)
Jun 15, 2022 29.68 29.97 28.98 29.42 15,410,304 +0.08(+0.27%)
Jun 14, 2022 29.82 30.15 29.11 29.34 14,891,483 -0.12(-0.41%)
Jun 13, 2022 29.85 30.01 29.35 29.46 18,695,524 -0.84(-2.77%)
Jun 10, 2022 30.75 30.84 30.12 30.30 13,214,801 -0.87(-2.79%)
Jun 09, 2022 31.65 31.96 31.16 31.17 11,128,410 -0.64(-2.01%)
Jun 08, 2022 32.27 32.42 31.67 31.81 14,814,868 -0.75(-2.30%)
Jun 07, 2022 31.65 32.63 31.40 32.56 11,283,095 +0.42(+1.31%)
Jun 06, 2022 32.28 32.34 31.86 32.14 12,707,001 +0.03(+0.09%)
Jun 03, 2022 32.39 32.50 32.06 32.11 17,055,926 -0.48(-1.47%)
Jun 02, 2022 32.06 32.63 31.78 32.59 13,838,425 +0.59(+1.84%)
Jun 01, 2022 31.99 32.23 31.79 32.00 15,243,967 +0.21(+0.66%)
May 31, 2022 32.02 32.04 31.53 31.79 31,802,504 -0.26(-0.81%)
May 27, 2022 31.83 32.15 31.67 32.05 12,497,310 +0.47(+1.49%)
May 26, 2022 31.38 32.05 31.05 31.58 19,761,768 +0.43(+1.38%)
May 25, 2022 30.90 31.25 30.74 31.15 22,264,044 +0.24(+0.78%)
May 24, 2022 30.98 31.11 30.58 30.91 18,649,214 -0.32(-1.02%)
May 23, 2022 31.15 31.36 30.83 31.23 17,330,138 +0.29(+0.94%)
May 20, 2022 31.11 31.28 30.30 30.94 21,811,048 +0.00(+0.00%)
May 19, 2022 31.42 31.77 30.61 30.94 33,489,230 -1.38(-4.27%)
May 18, 2022 33.69 33.78 32.21 32.32 20,443,580 -1.44(-4.27%)
May 17, 2022 33.69 33.99 33.34 33.76 26,286,324 +0.50(+1.50%)
May 16, 2022 33.18 33.63 32.99 33.26 17,849,206 -0.17(-0.51%)
May 13, 2022 33.12 33.88 33.08 33.43 11,309,520 +0.43(+1.30%)
May 12, 2022 33.05 33.38 32.36 33.00 20,225,322 -0.17(-0.51%)
May 11, 2022 32.72 33.77 32.72 33.17 16,936,584 +0.39(+1.19%)
May 10, 2022 34.02 34.07 32.56 32.78 24,683,966 -0.84(-2.50%)
May 09, 2022 34.48 34.55 33.48 33.62 17,607,476 -1.16(-3.34%)
May 06, 2022 34.74 35.03 33.69 34.78 23,166,732 +0.13(+0.38%)
May 05, 2022 35.09 35.31 34.32 34.65 14,006,871 -0.85(-2.39%)
May 04, 2022 34.58 35.55 34.40 35.50 14,403,208 +0.97(+2.81%)
May 03, 2022 34.35 34.83 34.10 34.53 12,127,128 +0.24(+0.70%)
May 02, 2022 34.44 34.63 33.65 34.29 13,670,365 -0.05(-0.15%)
Apr 29, 2022 35.05 35.22 34.18 34.34 16,090,304 -0.87(-2.47%)
Apr 28, 2022 34.52 35.36 34.41 35.21 12,859,332 +0.73(+2.12%)
Apr 27, 2022 34.21 34.92 34.11 34.48 13,241,529 +0.37(+1.08%)
Apr 26, 2022 34.68 34.70 34.09 34.11 10,713,073 -0.53(-1.53%)
Apr 25, 2022 34.52 34.70 33.82 34.64 11,717,009 +0.12(+0.35%)
Apr 22, 2022 36.05 36.27 34.50 34.52 21,027,958 -1.78(-4.90%)
Apr 21, 2022 37.40 38.17 36.00 36.30 17,456,448 +1.00(+2.83%)
Apr 20, 2022 35.49 35.82 35.20 35.30 13,957,561 +0.01(+0.03%)
Apr 19, 2022 34.83 35.32 34.73 35.29 12,753,810 +0.54(+1.55%)
Apr 18, 2022 34.70 35.19 34.59 34.75 10,228,003 -0.31(-0.88%)
Apr 14, 2022 34.90 35.19 34.86 35.06 12,727,441 +0.17(+0.49%)
Apr 13, 2022 34.43 35.00 34.43 34.89 8,527,003 +0.48(+1.39%)
Apr 12, 2022 34.37 34.89 34.19 34.41 13,769,606 +0.17(+0.50%)
Apr 11, 2022 34.12 34.84 34.04 34.24 11,150,485 -0.09(-0.26%)
Apr 08, 2022 34.48 34.68 33.91 34.33 11,181,704 -0.41(-1.18%)
Apr 07, 2022 34.48 34.89 33.86 34.74 13,717,928 +0.07(+0.20%)
Apr 06, 2022 34.96 35.27 34.45 34.67 14,482,004 -0.60(-1.70%)
Apr 05, 2022 35.59 36.73 35.22 35.27 14,895,057 -0.34(-0.95%)
Apr 04, 2022 35.42 35.66 34.84 35.61 11,727,036 +0.10(+0.28%)
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.