Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 34.89 36.99 34.57 36.99 1,830,391 +2.49(+7.22%)
Jun 23, 2022 35.03 35.34 34.18 34.50 477,311 -0.74(-2.10%)
Jun 22, 2022 34.88 35.69 34.59 35.24 314,635 +0.12(+0.34%)
Jun 21, 2022 35.41 35.64 34.35 35.12 343,670 -0.06(-0.17%)
Jun 17, 2022 34.28 35.42 34.00 35.18 676,476 +1.40(+4.14%)
Jun 16, 2022 33.94 34.60 33.51 33.78 511,060 -0.80(-2.31%)
Jun 15, 2022 34.95 35.42 33.84 34.58 476,592 -0.02(-0.06%)
Jun 14, 2022 33.91 34.82 33.56 34.60 659,279 +0.87(+2.58%)
Jun 13, 2022 34.70 35.41 33.51 33.73 782,126 -1.77(-4.99%)
Jun 10, 2022 36.16 36.40 35.48 35.50 597,705 -1.03(-2.82%)
Jun 09, 2022 37.01 37.36 36.26 36.53 559,550 -0.95(-2.53%)
Jun 08, 2022 40.36 41.84 36.60 37.48 1,765,870 -2.97(-7.34%)
Jun 07, 2022 39.85 40.65 39.43 40.45 450,990 +0.31(+0.77%)
Jun 06, 2022 39.99 41.00 39.02 40.14 1,014,841 +0.29(+0.73%)
Jun 03, 2022 39.82 40.04 39.43 39.85 248,659 +0.06(+0.15%)
Jun 02, 2022 39.27 40.10 38.98 39.79 355,444 +0.52(+1.32%)
Jun 01, 2022 39.46 39.76 38.60 39.27 399,040 +0.16(+0.41%)
May 31, 2022 40.06 40.30 39.07 39.11 397,489 -0.39(-0.99%)
May 27, 2022 38.87 39.51 38.73 39.50 328,765 +0.51(+1.31%)
May 26, 2022 39.72 40.58 38.58 38.99 1,579,257 -0.68(-1.71%)
May 25, 2022 37.01 40.00 37.01 39.67 1,420,045 +2.42(+6.50%)
May 24, 2022 36.70 37.77 36.51 37.25 520,749 +0.36(+0.98%)
May 23, 2022 36.95 37.22 36.36 36.89 536,403 -0.06(-0.16%)
May 20, 2022 36.75 37.25 35.97 36.95 377,402 +0.66(+1.82%)
May 19, 2022 36.86 37.10 35.90 36.29 620,848 -0.92(-2.47%)
May 18, 2022 37.75 38.41 36.98 37.21 246,414 -1.02(-2.67%)
May 17, 2022 37.76 38.58 37.42 38.23 345,905 +1.11(+2.99%)
May 16, 2022 36.33 37.36 36.02 37.12 571,994 +0.54(+1.48%)
May 13, 2022 36.44 37.01 36.08 36.58 366,861 +0.43(+1.19%)
May 12, 2022 35.33 36.48 35.04 36.15 416,171 +0.55(+1.54%)
May 11, 2022 36.04 36.85 35.18 35.60 455,658 -0.49(-1.36%)
May 10, 2022 36.90 37.26 35.32 36.09 580,283 -0.52(-1.42%)
May 09, 2022 36.86 37.73 36.26 36.61 475,874 -0.90(-2.40%)
May 06, 2022 37.69 38.28 37.12 37.51 529,281 -0.10(-0.27%)
May 05, 2022 38.35 38.39 37.00 37.61 373,855 -0.99(-2.56%)
May 04, 2022 38.36 38.63 37.53 38.60 472,975 +0.49(+1.29%)
May 03, 2022 38.56 38.82 37.62 38.11 459,024 -0.68(-1.75%)
May 02, 2022 38.90 39.98 37.95 38.79 665,789 -0.51(-1.30%)
Apr 29, 2022 38.95 39.50 38.04 39.30 641,919 +0.34(+0.87%)
Apr 28, 2022 38.00 39.03 37.42 38.96 713,909 +1.30(+3.45%)
Apr 27, 2022 36.74 38.06 36.60 37.66 720,400 +0.76(+2.06%)
Apr 26, 2022 36.74 37.48 36.53 36.90 673,920 -0.20(-0.54%)
Apr 25, 2022 36.42 37.60 36.19 37.10 824,262 +0.25(+0.68%)
Apr 22, 2022 36.67 36.87 35.95 36.85 1,068,492 -0.36(-0.97%)
Apr 21, 2022 40.60 40.76 36.82 37.21 1,181,698 -3.39(-8.35%)
Apr 20, 2022 38.00 41.20 37.37 40.60 2,441,913 +5.19(+14.66%)
Apr 19, 2022 34.65 35.59 34.44 35.41 599,606 +0.55(+1.58%)
Apr 18, 2022 34.33 35.00 34.14 34.86 572,093 +0.32(+0.93%)
Apr 14, 2022 34.88 35.39 34.14 34.54 533,439 -0.55(-1.57%)
Apr 13, 2022 34.31 35.10 33.92 35.09 407,414 +0.88(+2.57%)
Apr 12, 2022 33.74 34.99 33.58 34.21 370,928 +0.75(+2.24%)
Apr 11, 2022 34.16 34.28 33.27 33.46 571,819 -1.00(-2.90%)
Apr 08, 2022 34.86 35.33 34.38 34.46 512,527 -0.44(-1.26%)
Apr 07, 2022 35.48 35.91 34.52 34.90 472,299 -0.85(-2.38%)
Apr 06, 2022 35.66 36.03 35.42 35.75 436,077 -0.28(-0.78%)
Apr 05, 2022 36.67 36.87 35.80 36.03 356,264 -0.70(-1.91%)
Apr 04, 2022 37.00 37.36 35.89 36.73 881,300 -0.08(-0.22%)
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.