Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.14 30.49 29.82 30.32 755,322 -0.29(-0.95%)
Jun 29, 2022 30.85 30.99 30.22 30.61 602,571 -0.35(-1.13%)
Jun 28, 2022 31.65 31.99 30.94 30.96 415,748 -0.81(-2.54%)
Jun 27, 2022 31.59 31.90 31.23 31.76 749,366 +0.31(+0.99%)
Jun 24, 2022 30.91 31.52 30.79 31.45 1,524,349 +0.84(+2.76%)
Jun 23, 2022 30.62 30.87 30.18 30.61 957,839 +0.10(+0.32%)
Jun 22, 2022 30.39 30.88 30.28 30.51 1,674,434 -0.30(-0.98%)
Jun 21, 2022 30.94 31.39 30.79 30.81 1,636,549 +0.29(+0.95%)
Jun 17, 2022 30.71 31.28 30.33 30.52 1,715,117 +0.03(+0.10%)
Jun 16, 2022 30.78 30.88 30.26 30.49 998,822 -1.14(-3.59%)
Jun 15, 2022 31.43 32.18 31.22 31.63 793,450 +0.50(+1.62%)
Jun 14, 2022 31.05 31.35 30.83 31.12 741,900 +0.23(+0.75%)
Jun 13, 2022 32.29 32.33 30.71 30.89 1,247,517 -2.23(-6.74%)
Jun 10, 2022 32.90 33.43 32.66 33.12 966,146 -0.36(-1.07%)
Jun 09, 2022 33.92 34.24 33.18 33.48 687,708 -0.60(-1.77%)
Jun 08, 2022 34.48 34.85 33.86 34.08 815,570 -0.59(-1.71%)
Jun 07, 2022 33.72 34.68 33.58 34.67 776,996 +0.57(+1.68%)
Jun 06, 2022 34.36 34.81 33.76 34.10 767,900 -0.08(-0.23%)
Jun 03, 2022 34.38 34.43 33.94 34.18 529,179 -0.29(-0.84%)
Jun 02, 2022 33.23 34.49 32.70 34.47 741,064 +1.23(+3.71%)
Jun 01, 2022 34.69 34.69 32.65 33.24 1,210,987 -1.05(-3.06%)
May 31, 2022 34.01 35.08 33.41 34.29 1,990,542 +0.31(+0.91%)
May 27, 2022 33.83 34.11 33.26 33.98 1,361,796 +0.31(+0.92%)
May 26, 2022 33.29 34.27 33.29 33.66 940,024 +0.32(+0.96%)
May 25, 2022 33.55 33.68 33.02 33.34 867,162 -0.22(-0.67%)
May 24, 2022 33.99 35.08 33.49 33.57 2,356,522 -0.87(-2.54%)
May 23, 2022 32.41 35.15 32.18 34.44 3,023,768 +2.13(+6.58%)
May 20, 2022 32.58 32.58 31.34 32.32 444,991 +0.19(+0.60%)
May 19, 2022 31.93 32.52 31.85 32.12 484,674 -0.03(-0.09%)
May 18, 2022 32.36 32.79 31.98 32.15 522,315 -0.72(-2.19%)
May 17, 2022 33.08 33.39 32.41 32.87 634,008 +0.35(+1.07%)
May 16, 2022 32.44 32.74 32.14 32.52 508,032 -0.19(-0.59%)
May 13, 2022 31.70 32.95 31.67 32.71 600,458 +1.40(+4.46%)
May 12, 2022 30.66 31.36 30.47 31.32 899,440 +0.59(+1.93%)
May 11, 2022 31.70 32.49 30.70 30.72 676,190 -1.16(-3.62%)
May 10, 2022 31.75 32.42 31.33 31.88 903,127 +0.71(+2.27%)
May 09, 2022 32.90 33.09 31.07 31.17 864,138 -2.27(-6.79%)
May 06, 2022 33.07 33.81 32.56 33.44 843,710 -0.09(-0.26%)
May 05, 2022 34.47 34.78 33.13 33.53 1,039,131 -1.25(-3.60%)
May 04, 2022 34.09 34.96 33.76 34.78 946,389 +0.87(+2.56%)
May 03, 2022 32.04 34.49 32.04 33.91 1,471,247 +0.93(+2.83%)
May 02, 2022 34.38 34.75 31.96 32.98 1,945,808 -1.82(-5.23%)
Apr 29, 2022 33.33 34.95 32.74 34.80 2,911,534 -3.62(-9.42%)
Apr 28, 2022 37.37 38.57 37.30 38.42 570,511 +1.45(+3.93%)
Apr 27, 2022 37.07 37.50 36.86 36.97 523,262 -0.03(-0.08%)
Apr 26, 2022 37.99 38.11 37.00 37.00 438,928 -1.31(-3.42%)
Apr 25, 2022 37.62 38.32 37.09 38.30 500,038 +0.45(+1.20%)
Apr 22, 2022 38.13 38.56 37.78 37.85 592,398 -0.36(-0.93%)
Apr 21, 2022 39.00 39.11 38.12 38.21 568,220 -0.40(-1.05%)
Apr 20, 2022 38.47 38.94 38.32 38.61 386,609 +0.47(+1.24%)
Apr 19, 2022 37.44 38.23 37.26 38.14 453,743 +0.72(+1.93%)
Apr 18, 2022 37.41 37.52 37.00 37.42 328,893 +0.14(+0.39%)
Apr 14, 2022 37.75 37.93 37.24 37.27 395,755 -0.45(-1.20%)
Apr 13, 2022 37.54 37.97 37.43 37.73 298,080 +0.34(+0.90%)
Apr 12, 2022 38.08 38.44 37.28 37.39 403,344 -0.33(-0.87%)
Apr 11, 2022 38.37 38.37 37.57 37.72 607,993 -0.67(-1.76%)
Apr 08, 2022 38.87 39.09 38.34 38.39 474,702 -0.57(-1.46%)
Apr 07, 2022 38.87 39.36 38.66 38.96 392,562 +0.03(+0.07%)
Apr 06, 2022 38.67 39.21 38.52 38.93 425,828 -0.07(-0.17%)
Apr 05, 2022 39.88 40.17 38.84 39.00 678,854 -0.97(-2.43%)
Apr 04, 2022 39.70 40.43 39.70 39.97 525,157 +0.21(+0.53%)
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.