Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 33.33 34.20 33.13 34.07 1,755,807 +0.70(+2.10%)
Jun 30, 2022 34.21 34.40 32.97 33.37 3,130,227 -1.76(-5.01%)
Jun 29, 2022 35.89 35.92 34.73 35.13 2,130,768 -0.92(-2.55%)
Jun 28, 2022 36.09 36.65 35.76 36.05 2,624,598 +0.31(+0.87%)
Jun 27, 2022 35.87 36.24 35.38 35.74 1,947,212 +0.05(+0.14%)
Jun 24, 2022 34.97 35.98 34.85 35.69 2,103,565 +0.87(+2.50%)
Jun 23, 2022 35.18 35.62 34.31 34.82 2,232,693 -0.53(-1.50%)
Jun 22, 2022 34.91 36.09 34.83 35.35 2,113,746 -0.05(-0.14%)
Jun 21, 2022 34.79 35.51 34.19 35.40 2,141,755 +1.73(+5.14%)
Jun 17, 2022 33.06 34.03 32.58 33.67 3,797,779 +0.72(+2.19%)
Jun 16, 2022 34.65 34.83 32.67 32.95 2,788,386 -2.83(-7.91%)
Jun 15, 2022 35.50 36.15 35.04 35.78 1,974,880 +0.72(+2.05%)
Jun 14, 2022 35.45 35.82 34.81 35.06 2,099,594 -0.21(-0.60%)
Jun 13, 2022 36.51 36.78 35.12 35.27 2,014,101 -2.23(-5.95%)
Jun 10, 2022 38.42 38.73 37.50 37.50 1,674,126 -1.67(-4.26%)
Jun 09, 2022 39.47 39.82 39.16 39.17 1,487,240 -0.52(-1.31%)
Jun 08, 2022 39.72 40.17 39.54 39.69 1,328,222 -0.14(-0.35%)
Jun 07, 2022 39.81 39.93 39.28 39.83 1,532,148 -0.25(-0.62%)
Jun 06, 2022 39.83 40.30 39.67 40.08 1,559,572 +0.78(+1.98%)
Jun 03, 2022 39.73 39.85 39.12 39.30 1,315,003 -0.93(-2.31%)
Jun 02, 2022 40.10 40.47 39.91 40.23 1,325,728 +0.11(+0.27%)
Jun 01, 2022 40.39 40.65 39.61 40.12 1,973,321 -0.20(-0.50%)
May 31, 2022 39.70 40.63 39.21 40.32 2,809,116 +0.59(+1.49%)
May 27, 2022 39.71 40.05 39.52 39.73 1,462,484 +0.34(+0.86%)
May 26, 2022 39.07 39.73 39.07 39.39 1,531,315 +0.91(+2.36%)
May 25, 2022 37.40 38.73 37.30 38.48 1,890,075 +1.03(+2.75%)
May 24, 2022 37.66 37.86 36.98 37.45 2,103,932 -0.75(-1.96%)
May 23, 2022 38.62 38.72 37.86 38.20 1,612,937 +0.05(+0.13%)
May 20, 2022 39.59 39.63 37.13 38.15 1,980,079 -0.71(-1.83%)
May 19, 2022 37.90 39.56 37.79 38.86 2,411,967 +0.51(+1.33%)
May 18, 2022 38.86 39.29 38.16 38.35 2,373,354 -1.11(-2.81%)
May 17, 2022 38.04 39.46 38.04 39.46 1,611,954 +2.01(+5.37%)
May 16, 2022 38.21 38.23 37.04 37.45 1,805,474 -0.95(-2.47%)
May 13, 2022 37.31 38.56 37.19 38.40 2,242,971 +1.73(+4.72%)
May 12, 2022 35.81 36.70 35.70 36.67 7,658,353 +0.63(+1.75%)
May 11, 2022 36.59 37.36 36.01 36.04 1,975,604 -0.26(-0.72%)
May 10, 2022 37.39 37.71 35.50 36.30 2,206,306 -0.52(-1.41%)
May 09, 2022 37.31 38.32 36.72 36.82 2,286,965 -1.15(-3.03%)
May 06, 2022 38.27 38.37 37.17 37.97 1,893,650 -0.13(-0.34%)
May 05, 2022 38.13 38.98 37.63 38.10 2,878,887 -0.88(-2.26%)
May 04, 2022 37.40 39.19 36.68 38.98 3,048,126 +0.84(+2.20%)
May 03, 2022 37.33 38.56 37.03 38.14 2,565,287 +0.81(+2.17%)
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.