Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.53 31.19 30.09 30.74 3,667,349 -0.52(-1.67%)
Jun 29, 2022 31.48 31.59 30.76 31.27 3,506,881 -0.39(-1.22%)
Jun 28, 2022 32.48 33.06 31.56 31.65 3,204,324 -0.28(-0.86%)
Jun 27, 2022 32.49 32.78 31.85 31.93 3,569,718 -0.32(-1.00%)
Jun 24, 2022 31.23 32.83 31.10 32.25 5,413,484 +1.52(+4.96%)
Jun 23, 2022 30.41 30.76 29.84 30.73 3,426,196 +0.35(+1.15%)
Jun 22, 2022 29.89 30.65 29.81 30.38 3,785,476 -0.08(-0.27%)
Jun 21, 2022 31.47 31.57 30.23 30.46 4,284,612 +0.35(+1.16%)
Jun 17, 2022 29.33 30.55 29.05 30.11 9,550,520 +0.53(+1.80%)
Jun 16, 2022 30.98 31.04 29.40 29.58 6,382,250 -2.38(-7.44%)
Jun 15, 2022 31.74 32.45 31.27 31.96 5,121,069 +0.69(+2.20%)
Jun 14, 2022 31.62 32.09 31.06 31.27 6,309,775 -0.28(-0.87%)
Jun 13, 2022 33.18 33.50 31.37 31.54 6,848,826 -2.91(-8.44%)
Jun 10, 2022 35.83 36.40 34.41 34.45 6,900,318 -2.67(-7.19%)
Jun 09, 2022 38.15 38.29 37.07 37.12 2,295,987 -1.15(-3.00%)
Jun 08, 2022 38.87 39.28 38.06 38.27 1,989,538 -1.07(-2.73%)
Jun 07, 2022 38.60 39.50 38.60 39.34 2,666,029 +0.28(+0.73%)
Jun 06, 2022 39.15 39.66 38.82 39.06 2,407,591 +0.20(+0.52%)
Jun 03, 2022 39.05 39.37 38.62 38.85 1,734,342 -0.74(-1.88%)
Jun 02, 2022 38.87 39.62 38.68 39.60 2,008,968 +0.76(+1.96%)
Jun 01, 2022 40.63 40.67 38.28 38.84 3,703,590 -1.57(-3.88%)
May 31, 2022 39.26 40.62 39.02 40.40 7,421,233 +0.81(+2.04%)
May 27, 2022 38.58 39.61 38.32 39.60 3,516,120 +1.23(+3.20%)
May 26, 2022 37.47 38.59 37.47 38.37 3,450,484 +1.39(+3.77%)
May 25, 2022 35.77 37.23 35.57 36.97 3,104,143 +0.95(+2.65%)
May 24, 2022 36.73 36.76 35.53 36.02 3,139,879 -1.04(-2.80%)
May 23, 2022 36.31 37.51 36.18 37.06 4,035,475 +1.58(+4.45%)
May 20, 2022 35.85 36.24 34.14 35.48 3,843,566 +0.01(+0.03%)
May 19, 2022 35.23 36.19 35.20 35.47 4,207,415 -0.31(-0.87%)
May 18, 2022 36.98 37.39 35.64 35.78 3,343,738 -1.96(-5.20%)
May 17, 2022 37.26 37.86 36.89 37.74 4,283,595 +2.21(+6.22%)
May 16, 2022 35.97 36.18 35.00 35.53 2,637,757 -0.78(-2.15%)
May 13, 2022 35.67 36.96 35.54 36.31 3,291,074 +1.31(+3.75%)
May 12, 2022 35.05 35.75 33.99 35.00 6,476,205 -0.52(-1.47%)
May 11, 2022 36.87 37.83 35.48 35.52 5,566,890 -1.35(-3.66%)
May 10, 2022 37.42 37.92 35.90 36.87 4,850,743 -0.38(-1.01%)
May 09, 2022 37.77 38.39 36.99 37.25 3,493,249 -1.12(-2.92%)
May 06, 2022 39.61 39.70 38.05 38.37 3,452,135 -1.25(-3.15%)
May 05, 2022 39.45 40.00 38.66 39.62 4,427,449 -0.38(-0.94%)
May 04, 2022 38.06 40.12 37.76 39.99 4,579,718 +2.06(+5.44%)
May 03, 2022 37.41 38.48 37.24 37.93 5,063,002 +0.68(+1.82%)
May 02, 2022 36.70 37.35 36.35 37.25 3,687,266 +0.59(+1.60%)
Apr 29, 2022 37.65 38.35 36.57 36.66 4,554,083 -1.18(-3.13%)
Apr 28, 2022 36.96 37.99 36.61 37.85 3,899,981 +1.22(+3.33%)
Apr 27, 2022 36.62 37.28 36.21 36.62 4,510,847 -0.35(-0.94%)
Apr 26, 2022 37.80 38.20 36.93 36.97 4,681,345 -1.32(-3.45%)
Apr 25, 2022 37.54 38.39 37.27 38.29 3,605,052 +0.41(+1.08%)
Apr 22, 2022 39.17 39.28 37.84 37.88 4,745,620 -1.38(-3.53%)
Apr 21, 2022 40.94 41.37 38.91 39.27 5,499,720 -1.04(-2.58%)
Apr 20, 2022 40.82 41.05 40.01 40.30 10,710,324 -0.51(-1.25%)
Apr 19, 2022 39.88 41.18 39.88 40.81 5,421,111 +0.96(+2.40%)
Apr 18, 2022 37.34 40.30 37.25 39.86 5,717,864 +2.31(+6.16%)
Apr 14, 2022 38.71 39.14 37.16 37.54 8,033,050 -1.96(-4.96%)
Apr 13, 2022 38.66 39.64 38.62 39.50 3,797,240 +0.36(+0.93%)
Apr 12, 2022 38.95 39.99 38.77 39.14 3,645,332 +0.33(+0.84%)
Apr 11, 2022 38.66 39.86 38.66 38.81 4,595,381 -0.26(-0.65%)
Apr 08, 2022 38.47 39.59 38.27 39.07 4,853,504 +0.62(+1.61%)
Apr 07, 2022 38.95 39.13 37.71 38.45 3,960,268 -0.52(-1.33%)
Apr 06, 2022 38.93 39.27 38.55 38.97 4,727,667 -0.16(-0.42%)
Apr 05, 2022 39.52 40.16 38.91 39.13 5,269,309 -0.44(-1.10%)
Apr 04, 2022 40.08 40.37 39.48 39.57 4,666,908 -0.49(-1.23%)
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.