Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 31.14 32.31 30.84 32.31 1,196,370 +0.93(+2.96%)
Jun 29, 2022 31.37 31.66 30.77 31.38 458,523 -0.16(-0.51%)
Jun 28, 2022 32.10 32.27 31.50 31.54 711,016 -0.37(-1.16%)
Jun 27, 2022 31.52 32.51 31.20 31.91 551,176 +0.46(+1.46%)
Jun 24, 2022 31.18 32.07 30.73 31.45 703,456 +0.64(+2.08%)
Jun 23, 2022 29.01 30.92 29.01 30.81 722,348 +2.06(+7.17%)
Jun 22, 2022 28.04 29.33 27.90 28.75 660,614 +0.40(+1.41%)
Jun 21, 2022 28.56 29.42 27.90 28.35 1,072,197 +0.09(+0.32%)
Jun 17, 2022 28.97 29.06 27.83 28.26 1,804,849 -1.38(-4.66%)
Jun 16, 2022 31.15 31.23 29.03 29.64 825,345 -2.47(-7.69%)
Jun 15, 2022 32.67 33.12 31.33 32.11 551,195 -0.24(-0.74%)
Jun 14, 2022 32.61 32.93 31.98 32.35 572,406 -0.18(-0.55%)
Jun 13, 2022 34.12 34.67 32.20 32.53 925,160 -2.60(-7.40%)
Jun 10, 2022 36.36 36.71 35.03 35.13 478,137 -1.86(-5.03%)
Jun 09, 2022 36.81 37.53 36.71 36.99 551,909 +0.02(+0.05%)
Jun 08, 2022 37.83 37.83 36.69 36.97 431,637 -1.08(-2.84%)
Jun 07, 2022 37.17 38.07 36.84 38.05 364,454 +0.31(+0.82%)
Jun 06, 2022 38.01 38.19 37.48 37.74 518,107 +0.10(+0.27%)
Jun 03, 2022 37.54 38.02 37.34 37.64 460,528 -0.43(-1.13%)
Jun 02, 2022 38.02 38.45 37.28 38.07 358,630 +0.33(+0.87%)
Jun 01, 2022 38.56 38.56 37.43 37.74 447,156 -0.44(-1.15%)
May 31, 2022 37.82 38.43 37.22 38.18 505,389 -0.13(-0.34%)
May 27, 2022 37.99 38.34 37.58 38.31 457,719 +0.81(+2.16%)
May 26, 2022 36.55 37.82 36.55 37.50 387,733 +1.23(+3.39%)
May 25, 2022 34.72 36.48 34.71 36.27 543,922 +1.52(+4.37%)
May 24, 2022 35.36 35.42 33.94 34.75 409,225 -0.98(-2.74%)
May 23, 2022 37.18 37.29 35.54 35.73 452,553 -1.22(-3.30%)
May 20, 2022 37.22 37.22 35.59 36.95 436,100 +0.32(+0.87%)
May 19, 2022 36.12 37.55 36.12 36.63 487,625 +0.32(+0.88%)
May 18, 2022 37.43 37.43 36.10 36.31 594,194 -1.82(-4.77%)
May 17, 2022 37.66 38.18 36.60 38.13 535,584 +1.29(+3.50%)
May 16, 2022 37.19 37.19 35.86 36.84 460,276 -0.24(-0.65%)
May 13, 2022 36.72 37.33 36.23 37.08 599,579 +0.82(+2.26%)
May 12, 2022 34.67 36.70 34.61 36.26 773,578 +1.48(+4.26%)
May 11, 2022 36.47 36.63 34.56 34.78 762,889 -1.77(-4.84%)
May 10, 2022 37.83 37.97 35.89 36.55 663,905 -1.26(-3.33%)
May 09, 2022 37.43 38.53 36.92 37.81 695,570 -0.24(-0.63%)
May 06, 2022 37.97 38.58 36.75 38.05 471,547 -0.31(-0.81%)
May 05, 2022 39.42 39.80 37.66 38.36 644,207 -2.01(-4.98%)
May 04, 2022 38.52 40.62 37.72 40.37 610,643 +1.91(+4.97%)
May 03, 2022 37.96 38.63 37.33 38.46 555,661 +0.39(+1.02%)
May 02, 2022 36.95 38.13 36.50 38.07 759,715 +1.16(+3.14%)
Apr 29, 2022 37.50 38.45 36.76 36.91 826,880 -0.95(-2.51%)
Apr 28, 2022 38.49 38.49 35.87 37.86 879,338 +1.78(+4.93%)
Apr 27, 2022 37.08 37.15 35.78 36.08 840,194 -0.89(-2.41%)
Apr 26, 2022 37.17 38.24 36.97 36.97 805,234 -0.76(-2.01%)
Apr 25, 2022 36.06 37.88 35.59 37.73 640,287 +1.46(+4.03%)
Apr 22, 2022 37.27 37.34 36.18 36.27 621,739 -1.08(-2.89%)
Apr 21, 2022 38.60 38.60 37.18 37.35 561,980 -0.57(-1.50%)
Apr 20, 2022 38.56 39.37 37.91 37.92 553,616 -0.26(-0.68%)
Apr 19, 2022 36.51 38.38 36.51 38.18 841,797 +1.86(+5.12%)
Apr 18, 2022 36.11 36.80 35.82 36.32 635,647 -0.09(-0.25%)
Apr 14, 2022 37.17 37.75 36.33 36.41 402,331 -0.52(-1.41%)
Apr 13, 2022 36.25 37.40 36.17 36.93 807,747 +0.56(+1.54%)
Apr 12, 2022 36.89 38.30 36.24 36.37 1,041,155 +0.27(+0.75%)
Apr 11, 2022 35.25 36.80 35.25 36.10 663,982 +0.59(+1.66%)
Apr 08, 2022 35.52 36.94 35.30 35.51 748,712 -0.04(-0.11%)
Apr 07, 2022 35.50 35.90 34.69 35.55 1,088,760 +0.00(+0.00%)
Apr 06, 2022 36.57 36.81 35.00 35.55 1,019,885 -1.53(-4.13%)
Apr 05, 2022 39.00 39.36 37.07 37.08 946,502 -1.92(-4.92%)
Apr 04, 2022 37.93 39.21 37.43 39.00 822,419 +1.25(+3.31%)
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.