Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 35.05 35.79 34.59 35.24 37,304,336 +0.11(+0.32%)
Jun 29, 2022 35.36 35.41 34.87 35.12 27,022,652 -0.46(-1.30%)
Jun 28, 2022 36.34 36.75 35.55 35.59 40,167,168 -0.80(-2.20%)
Jun 27, 2022 36.61 36.79 36.24 36.39 31,403,658 +0.02(+0.05%)
Jun 24, 2022 35.65 36.40 35.55 36.37 40,512,980 +1.13(+3.21%)
Jun 23, 2022 35.43 35.44 34.77 35.24 32,012,658 +0.03(+0.08%)
Jun 22, 2022 35.16 35.58 35.06 35.21 34,585,776 -0.33(-0.93%)
Jun 21, 2022 35.19 35.82 35.16 35.54 36,107,624 +0.72(+2.06%)
Jun 17, 2022 35.30 35.91 34.47 34.82 75,796,752 -0.35(-0.99%)
Jun 16, 2022 35.50 35.60 34.79 35.17 48,377,172 -1.23(-3.39%)
Jun 15, 2022 36.32 36.90 35.72 36.41 39,966,580 +0.68(+1.90%)
Jun 14, 2022 35.80 35.98 35.36 35.73 33,270,300 +0.15(+0.42%)
Jun 13, 2022 36.31 36.56 35.48 35.58 53,428,644 -1.33(-3.60%)
Jun 10, 2022 37.54 37.75 36.90 36.90 45,741,188 -0.78(-2.07%)
Jun 09, 2022 38.63 38.95 37.69 37.69 41,440,228 -1.15(-2.96%)
Jun 08, 2022 39.80 39.81 38.65 38.84 63,313,376 -2.17(-5.28%)
Jun 07, 2022 40.56 41.06 40.18 41.00 26,673,950 +0.18(+0.44%)
Jun 06, 2022 41.27 41.48 40.58 40.82 27,002,160 -0.05(-0.12%)
Jun 03, 2022 41.54 41.68 40.82 40.87 35,220,364 -1.37(-3.23%)
Jun 02, 2022 41.62 42.27 41.39 42.24 33,574,484 +0.69(+1.65%)
Jun 01, 2022 42.17 42.32 41.00 41.55 31,724,966 -0.29(-0.70%)
May 31, 2022 41.68 42.15 41.11 41.84 43,614,388 -0.12(-0.29%)
May 27, 2022 41.06 41.96 41.05 41.96 32,437,318 +1.01(+2.46%)
May 26, 2022 39.72 41.14 39.64 40.95 30,550,142 +1.21(+3.03%)
May 25, 2022 39.03 40.05 38.99 39.75 27,902,080 +0.50(+1.27%)
May 24, 2022 39.28 39.46 38.71 39.25 31,727,734 -0.31(-0.79%)
May 23, 2022 39.27 39.80 38.92 39.56 28,871,810 +0.33(+0.84%)
May 20, 2022 39.79 39.83 37.97 39.23 47,463,036 -0.34(-0.86%)
May 19, 2022 39.86 40.22 39.30 39.57 30,975,608 -0.32(-0.80%)
May 18, 2022 41.43 41.43 39.77 39.89 37,346,412 -1.93(-4.62%)
May 17, 2022 41.27 41.84 41.11 41.82 30,424,572 +1.24(+3.06%)
May 16, 2022 40.90 41.08 40.30 40.58 26,608,570 -0.49(-1.19%)
May 13, 2022 40.90 41.29 40.47 41.07 34,009,668 +0.72(+1.77%)
May 12, 2022 40.25 40.41 39.57 40.35 44,923,096 +0.01(+0.02%)
May 11, 2022 41.46 41.72 40.30 40.34 42,823,920 -1.11(-2.68%)
May 10, 2022 41.77 42.14 40.97 41.45 45,491,736 +0.89(+2.18%)
May 09, 2022 41.27 41.63 40.38 40.57 47,787,556 -1.16(-2.78%)
May 06, 2022 41.91 42.53 41.29 41.73 43,439,604 -0.28(-0.67%)
May 05, 2022 42.95 43.24 41.57 42.01 56,260,132 -1.48(-3.41%)
May 04, 2022 42.11 43.59 41.50 43.49 47,746,688 +1.38(+3.28%)
May 03, 2022 41.86 42.51 41.33 42.11 42,964,748 +0.09(+0.22%)
May 02, 2022 40.86 42.04 40.66 42.02 48,622,444 +1.28(+3.14%)
Apr 29, 2022 42.04 42.39 40.65 40.74 75,810,712 -3.04(-6.94%)
Apr 28, 2022 42.78 44.18 42.56 43.77 43,940,252 +1.51(+3.58%)
Apr 27, 2022 42.50 43.04 42.06 42.26 30,278,074 -0.28(-0.66%)
Apr 26, 2022 43.63 43.77 42.53 42.54 37,824,236 -1.45(-3.29%)
Apr 25, 2022 43.18 44.05 43.16 43.99 38,517,428 +0.50(+1.14%)
Apr 22, 2022 44.34 44.53 43.46 43.49 30,267,430 -0.90(-2.02%)
Apr 21, 2022 45.44 45.70 44.30 44.39 29,219,220 -0.57(-1.27%)
Apr 20, 2022 45.19 45.56 44.83 44.96 24,380,294 +0.17(+0.38%)
Apr 19, 2022 43.55 44.86 43.31 44.79 33,717,316 +1.21(+2.77%)
Apr 18, 2022 42.55 43.82 42.54 43.59 27,358,088 +0.91(+2.12%)
Apr 14, 2022 43.68 43.69 42.63 42.68 38,716,672 -1.25(-2.85%)
Apr 13, 2022 43.69 44.17 43.50 43.93 23,717,526 +0.48(+1.10%)
Apr 12, 2022 44.22 44.77 43.37 43.46 31,945,400 -0.07(-0.15%)
Apr 11, 2022 43.83 44.20 43.48 43.52 32,514,736 -0.42(-0.96%)
Apr 08, 2022 44.18 44.47 43.78 43.94 23,721,266 -0.50(-1.14%)
Apr 07, 2022 44.32 44.77 43.71 44.45 25,803,438 +0.02(+0.04%)
Apr 06, 2022 44.33 45.02 44.15 44.43 33,718,708 -0.55(-1.23%)
Apr 05, 2022 45.63 45.77 44.88 44.98 27,598,708 -1.00(-2.17%)
Apr 04, 2022 45.02 46.01 44.78 45.98 25,474,678 +1.02(+2.27%)
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.