Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 34.80 35.69 34.45 35.43 44,732 +0.65(+1.87%)
Jun 23, 2022 35.10 35.30 34.36 34.78 41,121 -0.48(-1.36%)
Jun 22, 2022 34.90 35.44 33.91 35.26 34,883 +0.35(+1.00%)
Jun 21, 2022 34.85 35.32 34.44 34.91 37,051 +0.74(+2.17%)
Jun 17, 2022 34.13 35.03 33.66 34.17 56,111 +0.04(+0.12%)
Jun 16, 2022 34.32 34.90 33.83 34.13 48,562 -0.62(-1.78%)
Jun 15, 2022 35.17 36.13 34.72 34.75 27,076 -0.15(-0.43%)
Jun 14, 2022 35.35 35.35 34.13 34.90 33,363 -0.05(-0.14%)
Jun 13, 2022 35.92 35.92 34.91 34.95 31,261 -1.87(-5.08%)
Jun 10, 2022 37.47 37.67 36.55 36.82 21,357 -1.37(-3.59%)
Jun 09, 2022 38.76 38.76 37.96 38.19 16,404 -0.74(-1.90%)
Jun 08, 2022 39.43 40.31 38.55 38.93 19,126 -0.57(-1.44%)
Jun 07, 2022 39.47 39.92 39.29 39.50 11,020 -0.02(-0.05%)
Jun 06, 2022 39.03 39.73 39.03 39.52 18,310 +0.78(+2.01%)
Jun 03, 2022 38.98 38.98 38.35 38.74 18,571 -0.60(-1.53%)
Jun 02, 2022 38.95 39.82 38.95 39.34 18,619 +0.55(+1.42%)
Jun 01, 2022 38.72 39.00 38.22 38.79 24,264 -0.07(-0.18%)
May 31, 2022 39.66 39.80 38.46 38.86 37,937 -1.32(-3.29%)
May 27, 2022 40.04 40.37 39.96 40.18 8,243 +0.83(+2.11%)
May 26, 2022 37.53 39.75 37.53 39.35 45,385 +1.98(+5.30%)
May 25, 2022 37.88 38.22 37.16 37.37 18,856 +0.04(+0.11%)
May 24, 2022 36.37 37.62 36.00 37.33 25,014 -0.12(-0.32%)
May 23, 2022 37.69 38.10 37.27 37.45 11,455 +0.28(+0.75%)
May 20, 2022 37.84 37.84 36.25 37.17 39,506 -0.30(-0.80%)
May 19, 2022 37.33 38.25 37.23 37.47 44,279 -0.35(-0.93%)
May 18, 2022 39.73 40.60 37.26 37.82 75,097 -2.96(-7.26%)
May 17, 2022 39.85 41.00 39.65 40.78 26,825 +1.63(+4.16%)
May 16, 2022 40.02 40.13 39.08 39.15 19,135 -0.87(-2.17%)
May 13, 2022 40.07 40.91 39.90 40.02 23,293 +0.36(+0.91%)
May 12, 2022 39.72 40.52 39.08 39.66 42,697 -0.32(-0.80%)
May 11, 2022 39.66 40.40 39.37 39.98 55,852 +0.32(+0.81%)
May 10, 2022 40.20 40.40 39.02 39.66 41,576 -0.19(-0.48%)
May 09, 2022 39.32 40.13 39.00 39.85 52,395 +0.03(+0.08%)
May 06, 2022 40.32 40.57 39.48 39.82 36,563 -0.73(-1.80%)
May 05, 2022 41.76 41.76 39.94 40.55 58,510 -1.71(-4.05%)
May 04, 2022 41.78 42.29 41.04 42.26 45,577 +0.25(+0.60%)
May 03, 2022 41.50 42.26 41.45 42.01 53,131 -0.01(-0.02%)
May 02, 2022 43.07 43.75 41.27 42.02 68,173 -1.29(-2.98%)
Apr 29, 2022 46.03 46.23 43.15 43.31 77,538 -3.30(-7.08%)
Apr 28, 2022 45.00 47.18 44.01 46.61 90,897 +6.94(+17.49%)
Apr 27, 2022 40.05 40.49 39.48 39.67 45,230 -0.17(-0.43%)
Apr 26, 2022 40.66 41.24 39.82 39.84 33,642 -1.20(-2.92%)
Apr 25, 2022 40.86 41.24 39.82 41.04 48,034 -0.09(-0.22%)
Apr 22, 2022 40.96 41.80 40.96 41.13 25,632 +0.20(+0.49%)
Apr 21, 2022 41.64 41.64 40.36 40.93 72,492 -0.26(-0.63%)
Apr 20, 2022 40.92 42.16 40.92 41.19 19,284 +0.66(+1.63%)
Apr 19, 2022 40.16 40.79 39.80 40.53 31,949 +0.45(+1.12%)
Apr 18, 2022 41.86 41.86 39.91 40.08 21,497 -1.94(-4.62%)
Apr 14, 2022 40.56 42.44 40.47 42.02 65,797 +1.61(+3.98%)
Apr 13, 2022 39.97 40.50 39.89 40.41 85,589 +0.41(+1.02%)
Apr 12, 2022 40.35 41.01 39.91 40.00 38,215 +0.25(+0.63%)
Apr 11, 2022 40.19 40.50 39.65 39.75 105,844 -0.47(-1.17%)
Apr 08, 2022 41.73 41.73 40.02 40.22 31,720 -1.41(-3.39%)
Apr 07, 2022 41.82 41.82 40.59 41.63 43,664 -0.07(-0.17%)
Apr 06, 2022 42.40 42.40 41.61 41.70 46,382 -0.71(-1.67%)
Apr 05, 2022 44.76 44.90 42.31 42.41 59,949 -2.09(-4.70%)
Apr 04, 2022 45.98 46.35 44.24 44.50 36,019 -1.21(-2.65%)
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.