Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.45 30.87 30.14 30.30 11,770,453 -0.77(-2.47%)
Jun 29, 2022 31.74 31.77 30.91 31.06 6,479,658 -0.77(-2.41%)
Jun 28, 2022 32.73 32.99 31.59 31.83 7,818,609 -0.85(-2.60%)
Jun 27, 2022 32.75 33.04 32.49 32.68 6,280,417 +0.12(+0.37%)
Jun 24, 2022 31.66 32.59 31.62 32.56 11,396,541 +1.26(+4.02%)
Jun 23, 2022 31.34 31.47 30.88 31.30 7,935,575 +0.12(+0.39%)
Jun 22, 2022 31.13 31.53 30.87 31.18 11,579,131 -0.51(-1.60%)
Jun 21, 2022 31.85 32.25 31.48 31.69 12,201,743 +0.68(+2.21%)
Jun 17, 2022 30.39 31.25 30.16 31.01 22,240,152 +0.78(+2.57%)
Jun 16, 2022 31.10 31.12 29.86 30.23 14,494,861 -1.57(-4.94%)
Jun 15, 2022 31.66 32.29 31.31 31.80 13,722,245 +0.61(+1.96%)
Jun 14, 2022 31.33 31.54 30.83 31.19 11,652,094 -0.01(-0.03%)
Jun 13, 2022 31.79 32.05 31.05 31.20 13,107,694 -1.40(-4.31%)
Jun 10, 2022 33.17 33.48 32.58 32.61 10,304,215 -1.28(-3.79%)
Jun 09, 2022 34.97 35.23 33.88 33.89 8,707,681 -1.18(-3.37%)
Jun 08, 2022 36.05 36.05 34.99 35.07 11,777,493 -1.30(-3.58%)
Jun 07, 2022 35.93 36.48 35.65 36.38 7,098,059 +0.08(+0.23%)
Jun 06, 2022 36.80 37.28 36.08 36.29 8,753,134 -0.27(-0.73%)
Jun 03, 2022 36.14 36.99 36.06 36.56 7,496,658 -0.07(-0.20%)
Jun 02, 2022 36.65 36.92 36.01 36.63 13,425,956 -0.41(-1.12%)
Jun 01, 2022 36.51 37.46 35.86 37.05 21,058,134 +1.38(+3.86%)
May 31, 2022 35.53 36.28 35.14 35.67 29,245,016 +0.08(+0.23%)
May 27, 2022 34.90 35.95 34.90 35.59 16,159,123 +1.82(+5.38%)
May 26, 2022 32.81 33.94 32.62 33.77 11,759,640 +1.10(+3.37%)
May 25, 2022 31.71 33.12 31.58 32.67 12,481,541 +0.73(+2.30%)
May 24, 2022 31.93 32.02 31.12 31.93 10,467,990 -0.27(-0.83%)
May 23, 2022 31.93 32.26 31.38 32.20 13,873,110 +0.38(+1.18%)
May 20, 2022 32.84 32.91 30.72 31.82 15,804,164 -0.99(-3.02%)
May 19, 2022 33.40 33.64 32.21 32.81 15,077,567 -1.03(-3.04%)
May 18, 2022 35.82 35.84 33.71 33.84 14,405,404 -2.54(-6.99%)
May 17, 2022 35.25 36.47 35.08 36.39 14,788,211 +1.94(+5.63%)
May 16, 2022 33.88 34.77 33.46 34.45 9,191,531 +0.67(+1.98%)
May 13, 2022 33.19 33.98 33.03 33.78 9,612,169 +0.86(+2.62%)
May 12, 2022 32.68 33.40 32.14 32.91 12,542,073 -0.02(-0.06%)
May 11, 2022 34.14 34.65 32.87 32.93 11,036,905 -1.54(-4.48%)
May 10, 2022 34.77 35.61 34.38 34.48 15,805,930 +0.49(+1.43%)
May 09, 2022 33.21 34.18 33.18 33.99 10,862,513 -0.07(-0.22%)
May 06, 2022 34.30 34.58 33.36 34.06 11,009,490 -0.75(-2.16%)
May 05, 2022 35.75 35.91 34.44 34.82 9,009,142 -1.36(-3.76%)
May 04, 2022 35.01 36.29 34.57 36.18 11,059,672 +1.35(+3.88%)
May 03, 2022 33.93 35.05 33.87 34.83 8,392,682 +0.79(+2.32%)
May 02, 2022 33.63 34.04 33.07 34.04 10,264,201 +0.39(+1.17%)
Apr 29, 2022 34.31 35.09 33.58 33.64 10,877,533 -0.87(-2.53%)
Apr 28, 2022 33.95 34.83 33.63 34.51 8,297,889 +1.04(+3.10%)
Apr 27, 2022 33.43 34.13 33.14 33.48 10,221,654 +0.10(+0.30%)
Apr 26, 2022 33.78 34.21 33.36 33.37 11,528,848 -0.61(-1.78%)
Apr 25, 2022 33.61 34.03 33.26 33.98 10,793,316 +0.19(+0.57%)
Apr 22, 2022 35.01 35.01 33.75 33.79 10,069,283 -1.38(-3.92%)
Apr 21, 2022 36.04 36.29 35.10 35.16 10,342,776 -1.00(-2.77%)
Apr 20, 2022 35.81 36.53 35.80 36.17 12,058,587 +0.63(+1.78%)
Apr 19, 2022 35.33 35.70 35.12 35.53 9,384,015 +0.24(+0.68%)
Apr 18, 2022 34.48 35.52 34.47 35.29 13,767,948 +0.88(+2.56%)
Apr 14, 2022 34.85 34.98 34.39 34.41 10,405,492 -0.43(-1.24%)
Apr 13, 2022 34.64 35.08 34.61 34.84 10,917,111 +0.05(+0.13%)
Apr 12, 2022 35.39 36.31 34.67 34.80 15,090,090 -0.28(-0.79%)
Apr 11, 2022 35.30 36.02 34.92 35.07 16,800,736 -0.40(-1.14%)
Apr 08, 2022 35.92 36.89 35.15 35.48 36,246,416 -1.31(-3.57%)
Apr 07, 2022 35.84 38.09 35.54 36.79 102,818,072 +4.73(+14.75%)
Apr 06, 2022 32.65 32.82 31.65 32.06 19,033,092 -1.00(-3.03%)
Apr 05, 2022 33.28 33.75 32.91 33.06 11,552,591 -0.59(-1.75%)
Apr 04, 2022 32.86 33.69 32.81 33.65 20,094,404 +0.96(+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.