Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 34.36 34.75 33.19 34.14 356,225 -0.81(-2.32%)
Jun 29, 2022 34.97 34.97 34.00 34.95 434,396 -0.01(-0.03%)
Jun 28, 2022 36.66 37.03 34.93 34.96 279,886 -1.41(-3.88%)
Jun 27, 2022 36.53 36.95 35.66 36.37 376,160 +0.23(+0.64%)
Jun 24, 2022 36.38 37.07 36.01 36.14 702,033 +0.14(+0.39%)
Jun 23, 2022 35.71 36.31 35.33 36.00 435,806 +0.55(+1.55%)
Jun 22, 2022 33.71 35.59 33.71 35.45 705,371 +1.13(+3.29%)
Jun 21, 2022 33.91 34.36 33.15 34.32 503,827 +1.32(+4.00%)
Jun 17, 2022 32.59 34.04 32.55 33.00 864,783 +0.68(+2.10%)
Jun 16, 2022 33.87 33.92 31.59 32.32 628,999 -2.43(-6.99%)
Jun 15, 2022 34.48 35.45 33.77 34.75 462,145 +0.86(+2.54%)
Jun 14, 2022 33.63 34.20 33.02 33.89 312,597 +0.52(+1.56%)
Jun 13, 2022 34.25 35.02 33.19 33.37 573,900 -2.31(-6.47%)
Jun 10, 2022 35.80 36.74 35.11 35.68 339,452 -1.18(-3.20%)
Jun 09, 2022 37.98 38.23 36.79 36.86 289,747 -1.49(-3.89%)
Jun 08, 2022 38.42 39.13 37.93 38.35 254,170 -0.34(-0.88%)
Jun 07, 2022 37.22 38.76 37.22 38.69 260,519 +0.94(+2.49%)
Jun 06, 2022 38.85 39.37 37.36 37.75 221,020 -0.46(-1.20%)
Jun 03, 2022 38.75 39.55 37.90 38.21 318,822 -1.57(-3.95%)
Jun 02, 2022 37.68 40.15 37.68 39.78 403,261 +2.42(+6.48%)
Jun 01, 2022 37.43 37.79 35.75 37.36 404,678 +0.42(+1.14%)
May 31, 2022 37.80 37.91 36.51 36.94 509,901 -0.87(-2.30%)
May 27, 2022 37.24 38.23 37.09 37.81 517,603 +1.16(+3.17%)
May 26, 2022 35.94 36.99 35.78 36.65 1,019,566 +0.78(+2.17%)
May 25, 2022 33.03 35.90 32.77 35.87 697,525 +2.55(+7.65%)
May 24, 2022 34.34 34.34 32.56 33.32 602,040 -1.40(-4.03%)
May 23, 2022 35.03 35.31 33.87 34.72 495,340 -0.11(-0.32%)
May 20, 2022 36.12 36.38 33.91 34.83 623,032 -0.61(-1.72%)
May 19, 2022 33.58 35.98 33.33 35.44 744,654 +1.14(+3.32%)
May 18, 2022 35.23 35.80 33.62 34.30 469,124 -1.54(-4.30%)
May 17, 2022 34.67 35.86 34.29 35.84 545,651 +2.22(+6.60%)
May 16, 2022 35.41 35.44 33.51 33.62 524,950 -2.27(-6.32%)
May 13, 2022 34.59 35.89 34.03 35.89 967,870 +2.43(+7.26%)
May 12, 2022 33.44 35.53 32.82 33.46 930,150 -0.46(-1.36%)
May 11, 2022 34.73 36.30 33.86 33.92 563,659 -1.05(-3.00%)
May 10, 2022 35.80 36.42 33.61 34.97 780,910 +0.34(+0.98%)
May 09, 2022 37.06 37.45 34.35 34.63 638,374 -3.38(-8.89%)
May 06, 2022 37.92 38.79 36.64 38.01 480,270 -0.29(-0.76%)
May 05, 2022 40.40 41.04 38.00 38.30 856,564 -3.07(-7.42%)
May 04, 2022 41.14 41.43 38.27 41.37 674,112 +0.36(+0.88%)
May 03, 2022 41.50 42.24 40.66 41.01 536,408 -0.61(-1.47%)
May 02, 2022 39.88 41.68 39.35 41.62 598,989 +1.71(+4.28%)
Apr 29, 2022 41.13 42.52 39.68 39.91 599,076 -1.83(-4.38%)
Apr 28, 2022 39.95 42.47 38.67 41.74 791,361 +1.99(+5.01%)
Apr 27, 2022 37.00 40.17 36.93 39.75 931,348 +1.66(+4.36%)
Apr 26, 2022 40.80 42.87 38.09 38.09 1,102,448 -1.53(-3.86%)
Apr 25, 2022 36.86 39.88 36.77 39.62 1,069,541 +2.11(+5.63%)
Apr 22, 2022 38.45 39.14 37.36 37.51 369,631 -0.82(-2.14%)
Apr 21, 2022 40.10 38.14 38.33 589,462 -0.93(-2.37%)
Apr 20, 2022 40.38 40.40 39.03 39.26 325,657 -0.36(-0.91%)
Apr 19, 2022 38.54 40.36 38.24 39.62 309,385 +0.83(+2.14%)
Apr 18, 2022 38.35 39.41 37.74 38.79 320,053 +0.11(+0.28%)
Apr 14, 2022 40.38 40.80 38.65 38.68 404,543 -1.46(-3.64%)
Apr 13, 2022 39.14 40.46 38.94 40.14 538,042 +1.12(+2.87%)
Apr 12, 2022 39.09 41.13 38.39 39.02 695,568 +1.36(+3.61%)
Apr 11, 2022 37.92 39.24 37.48 37.66 463,873 -0.91(-2.36%)
Apr 08, 2022 39.28 39.55 38.21 38.57 441,917 -1.11(-2.80%)
Apr 07, 2022 38.96 40.28 38.21 39.68 675,811 +1.88(+4.97%)
Apr 06, 2022 40.00 40.15 36.50 37.80 1,342,085 -3.01(-7.38%)
Apr 05, 2022 42.34 42.62 40.69 40.81 533,236 -1.57(-3.70%)
Apr 04, 2022 42.00 42.95 41.27 42.38 389,396 +0.56(+1.34%)
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.