Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 34.26 35.26 34.21 35.23 10,533,009 +1.36(+4.02%)
Jun 23, 2022 33.91 34.05 33.41 33.87 7,334,285 +0.13(+0.39%)
Jun 22, 2022 33.68 34.12 33.41 33.74 10,701,763 -0.55(-1.60%)
Jun 21, 2022 34.46 34.89 34.06 34.29 11,277,199 +0.74(+2.21%)
Jun 17, 2022 32.88 33.81 32.63 33.55 20,554,984 +0.84(+2.57%)
Jun 16, 2022 33.65 33.67 32.30 32.71 13,396,564 -1.70(-4.94%)
Jun 15, 2022 34.26 34.94 33.88 34.41 12,682,491 +0.66(+1.96%)
Jun 14, 2022 33.90 34.13 33.36 33.75 10,769,198 -0.01(-0.03%)
Jun 13, 2022 34.40 34.68 33.60 33.76 12,114,505 -1.52(-4.31%)
Jun 10, 2022 35.89 36.23 35.25 35.28 9,523,450 -1.39(-3.79%)
Jun 09, 2022 37.84 38.12 36.66 36.67 8,047,887 -1.28(-3.37%)
Jun 08, 2022 39.01 39.01 37.85 37.95 10,885,095 -1.41(-3.58%)
Jun 07, 2022 38.88 39.47 38.58 39.36 6,560,229 -0.16(-0.40%)
Jun 06, 2022 40.07 40.59 39.28 39.52 8,038,720 -0.29(-0.73%)
Jun 03, 2022 39.35 40.28 39.27 39.81 6,884,795 -0.08(-0.20%)
Jun 02, 2022 39.91 40.20 39.21 39.89 12,330,155 -0.45(-1.12%)
Jun 01, 2022 39.76 40.79 39.05 40.34 19,339,408 +1.50(+3.86%)
May 31, 2022 38.69 39.51 38.26 38.84 26,858,092 +0.09(+0.23%)
May 27, 2022 38.00 39.14 38.00 38.75 14,840,246 +1.98(+5.38%)
May 26, 2022 35.73 36.95 35.52 36.77 10,799,840 +1.20(+3.37%)
May 25, 2022 34.53 36.06 34.39 35.57 11,462,821 +0.80(+2.30%)
May 24, 2022 34.77 34.87 33.89 34.77 9,613,612 -0.29(-0.83%)
May 23, 2022 34.77 35.13 34.17 35.06 12,740,813 +0.41(+1.18%)
May 20, 2022 35.76 35.83 33.45 34.65 14,514,258 -1.08(-3.02%)
May 19, 2022 36.37 36.63 35.07 35.73 13,846,964 -1.12(-3.04%)
May 18, 2022 39.00 39.02 36.71 36.85 13,229,662 -2.77(-6.99%)
May 17, 2022 38.38 39.71 38.20 39.62 13,581,225 +2.11(+5.63%)
May 16, 2022 36.89 37.85 36.43 37.51 8,441,335 +0.73(+1.98%)
May 13, 2022 36.14 36.99 35.97 36.78 8,827,642 +0.94(+2.62%)
May 12, 2022 35.58 36.37 35.00 35.84 11,518,412 -0.02(-0.06%)
May 11, 2022 37.17 37.73 35.79 35.86 10,136,093 -1.68(-4.48%)
May 10, 2022 37.86 38.77 37.42 37.54 14,515,880 +0.53(+1.43%)
May 09, 2022 36.16 37.22 36.13 37.01 9,975,935 -0.08(-0.22%)
May 06, 2022 37.35 37.65 36.32 37.09 10,110,922 -0.82(-2.16%)
May 05, 2022 38.93 39.10 37.51 37.91 8,273,838 -1.48(-3.76%)
May 04, 2022 38.12 39.52 37.64 39.39 10,157,006 +1.47(+3.88%)
May 03, 2022 36.95 38.16 36.88 37.92 7,707,688 +0.86(+2.32%)
May 02, 2022 36.62 37.07 36.01 37.06 9,426,456 +0.43(+1.17%)
Apr 29, 2022 37.36 38.20 36.56 36.63 9,989,729 -0.95(-2.53%)
Apr 28, 2022 36.97 37.92 36.62 37.58 7,620,631 +1.13(+3.10%)
Apr 27, 2022 36.40 37.16 36.09 36.45 9,387,382 +0.11(+0.30%)
Apr 26, 2022 36.78 37.25 36.33 36.34 10,587,910 -0.66(-1.78%)
Apr 25, 2022 36.60 37.05 36.22 37.00 9,912,386 +0.21(+0.57%)
Apr 22, 2022 38.12 38.12 36.75 36.79 9,247,447 -1.50(-3.92%)
Apr 21, 2022 39.24 38.22 38.29 9,498,618 -1.09(-2.77%)
Apr 20, 2022 38.99 39.78 38.98 39.38 11,074,382 +0.69(+1.78%)
Apr 19, 2022 38.47 38.87 38.24 38.69 8,618,109 +0.26(+0.68%)
Apr 18, 2022 37.54 38.68 37.53 38.43 12,644,234 +0.96(+2.56%)
Apr 14, 2022 37.95 38.09 37.45 37.47 9,556,215 -0.47(-1.24%)
Apr 13, 2022 37.72 38.20 37.69 37.94 10,026,077 +0.05(+0.13%)
Apr 12, 2022 38.53 39.54 37.75 37.89 13,858,465 -0.30(-0.79%)
Apr 11, 2022 38.44 39.22 38.02 38.19 15,429,492 -0.44(-1.14%)
Apr 08, 2022 39.11 40.16 38.27 38.63 33,288,052 -1.43(-3.57%)
Apr 07, 2022 39.03 41.47 38.70 40.06 94,425,784 +5.15(+14.75%)
Apr 06, 2022 35.55 35.74 34.47 34.91 17,479,646 -1.09(-3.03%)
Apr 05, 2022 36.24 36.75 35.83 36.00 10,609,690 -0.64(-1.75%)
Apr 04, 2022 35.78 36.68 35.73 36.64 18,454,336 +1.04(+2.92%)
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.