Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 35.41 36.17 34.95 35.60 36,919,228 +0.11(+0.32%)
Jun 29, 2022 35.73 35.78 35.23 35.49 26,743,686 -0.47(-1.30%)
Jun 28, 2022 36.72 37.14 35.92 35.96 39,752,508 -0.81(-2.20%)
Jun 27, 2022 36.99 37.18 36.61 36.77 31,079,466 +0.02(+0.05%)
Jun 24, 2022 36.02 36.78 35.92 36.75 40,094,748 +1.14(+3.21%)
Jun 23, 2022 35.80 35.80 35.13 35.60 31,682,178 +0.03(+0.08%)
Jun 22, 2022 35.53 35.95 35.42 35.58 34,228,732 -0.33(-0.93%)
Jun 21, 2022 35.56 36.19 35.52 35.91 35,734,868 +0.72(+2.06%)
Jun 17, 2022 35.67 36.28 34.83 35.19 75,014,272 -0.35(-0.99%)
Jun 16, 2022 35.87 35.97 35.15 35.54 47,877,756 -1.25(-3.39%)
Jun 15, 2022 36.70 37.28 36.09 36.78 39,553,988 +0.69(+1.90%)
Jun 14, 2022 36.18 36.36 35.73 36.10 32,926,836 +0.15(+0.42%)
Jun 13, 2022 36.69 36.94 35.85 35.95 52,877,080 -1.34(-3.60%)
Jun 10, 2022 37.93 38.15 37.29 37.29 45,268,984 -0.79(-2.07%)
Jun 09, 2022 39.03 39.35 38.08 38.08 41,012,424 -1.16(-2.96%)
Jun 08, 2022 40.21 40.22 39.05 39.24 62,659,768 -2.19(-5.28%)
Jun 07, 2022 40.98 41.49 40.60 41.43 26,398,584 +0.18(+0.44%)
Jun 06, 2022 41.70 41.91 41.00 41.25 26,723,406 -0.05(-0.12%)
Jun 03, 2022 41.97 42.11 41.25 41.30 34,856,772 -1.38(-3.23%)
Jun 02, 2022 42.06 42.71 41.82 42.68 33,227,880 +0.69(+1.66%)
Jun 01, 2022 42.61 42.76 41.42 41.98 31,397,458 -0.30(-0.70%)
May 31, 2022 42.11 42.59 41.54 42.28 43,164,140 -0.12(-0.29%)
May 27, 2022 41.49 42.40 41.48 42.40 32,102,456 +1.02(+2.46%)
May 26, 2022 40.13 41.57 40.05 41.38 30,234,760 +1.22(+3.03%)
May 25, 2022 39.44 40.46 39.39 40.16 27,614,036 +0.50(+1.27%)
May 24, 2022 39.69 39.87 39.12 39.66 31,400,196 -0.31(-0.79%)
May 23, 2022 39.68 40.21 39.33 39.97 28,573,754 +0.33(+0.84%)
May 20, 2022 40.20 40.25 38.36 39.64 46,973,056 -0.34(-0.86%)
May 19, 2022 40.28 40.64 39.71 39.98 30,655,836 -0.32(-0.80%)
May 18, 2022 41.86 41.86 40.18 40.31 36,960,872 -1.95(-4.62%)
May 17, 2022 41.71 42.28 41.54 42.26 30,110,488 +1.26(+3.06%)
May 16, 2022 41.32 41.51 40.72 41.00 26,333,880 -0.49(-1.19%)
May 13, 2022 41.32 41.72 40.90 41.50 33,658,572 +0.72(+1.77%)
May 12, 2022 40.67 40.83 39.98 40.77 44,459,336 +0.01(+0.02%)
May 11, 2022 41.90 42.15 40.72 40.76 42,381,832 -1.12(-2.68%)
May 10, 2022 42.21 42.58 41.40 41.89 45,022,104 +0.89(+2.18%)
May 09, 2022 41.70 42.07 40.80 40.99 47,294,224 -1.17(-2.78%)
May 06, 2022 42.34 42.97 41.72 42.16 42,991,160 -0.29(-0.67%)
May 05, 2022 43.40 43.69 42.00 42.45 55,679,336 -1.50(-3.41%)
May 04, 2022 42.55 44.04 41.94 43.95 47,253,780 +1.40(+3.28%)
May 03, 2022 42.29 42.96 41.77 42.55 42,521,204 +0.09(+0.22%)
May 02, 2022 41.28 42.48 41.09 42.45 48,120,496 +1.29(+3.14%)
Apr 29, 2022 42.48 42.83 41.08 41.16 75,028,088 -3.07(-6.94%)
Apr 28, 2022 43.23 44.64 43.00 44.23 43,486,640 +1.53(+3.58%)
Apr 27, 2022 42.95 43.49 42.50 42.70 29,965,502 -0.28(-0.66%)
Apr 26, 2022 44.09 44.23 42.97 42.98 37,433,764 -1.46(-3.29%)
Apr 25, 2022 43.64 44.51 43.61 44.45 38,119,796 +0.50(+1.14%)
Apr 22, 2022 44.81 44.99 43.91 43.95 29,954,966 -0.91(-2.02%)
Apr 21, 2022 45.91 46.18 44.76 44.85 28,917,580 -0.58(-1.27%)
Apr 20, 2022 45.67 46.03 45.30 45.43 24,128,606 +0.17(+0.38%)
Apr 19, 2022 44.00 45.33 43.76 45.26 33,369,242 +1.22(+2.77%)
Apr 18, 2022 42.99 44.28 42.98 44.04 27,075,660 +0.92(+2.12%)
Apr 14, 2022 44.14 44.15 43.08 43.13 38,316,984 -1.27(-2.85%)
Apr 13, 2022 44.15 44.63 43.96 44.39 23,472,680 +0.48(+1.10%)
Apr 12, 2022 44.68 45.24 43.82 43.91 31,615,614 -0.07(-0.15%)
Apr 11, 2022 44.29 44.66 43.94 43.98 32,179,074 -0.42(-0.96%)
Apr 08, 2022 44.65 44.93 44.23 44.40 23,476,382 -0.51(-1.14%)
Apr 07, 2022 44.78 45.24 44.16 44.91 25,537,060 +0.02(+0.04%)
Apr 06, 2022 44.80 45.49 44.61 44.89 33,370,616 -0.56(-1.23%)
Apr 05, 2022 46.11 46.25 45.34 45.45 27,313,796 -1.01(-2.17%)
Apr 04, 2022 45.49 46.49 45.25 46.46 25,211,692 +1.03(+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.