Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 29.37 29.53 28.30 28.65 3,646,209 -1.51(-5.01%)
Jun 29, 2022 30.81 30.84 29.82 30.16 2,482,001 -0.79(-2.55%)
Jun 28, 2022 30.98 31.46 30.70 30.95 3,057,233 +0.27(+0.87%)
Jun 27, 2022 30.79 31.11 30.37 30.68 2,268,188 +0.04(+0.14%)
Jun 24, 2022 30.02 30.89 29.92 30.64 2,450,314 +0.75(+2.50%)
Jun 23, 2022 30.20 30.58 29.45 29.89 2,600,727 -0.45(-1.50%)
Jun 22, 2022 29.97 30.98 29.90 30.35 2,462,173 -0.04(-0.14%)
Jun 21, 2022 29.87 30.48 29.35 30.39 2,494,799 +1.49(+5.14%)
Jun 17, 2022 28.38 29.21 27.97 28.91 4,423,800 +0.62(+2.19%)
Jun 16, 2022 29.75 29.90 28.05 28.29 3,248,020 -2.43(-7.91%)
Jun 15, 2022 30.48 31.03 30.08 30.72 2,300,416 +0.62(+2.05%)
Jun 14, 2022 30.43 30.75 29.88 30.10 2,445,688 -0.18(-0.60%)
Jun 13, 2022 31.34 31.58 30.15 30.28 2,346,102 -1.91(-5.95%)
Jun 10, 2022 32.98 33.25 32.19 32.19 1,950,086 -1.43(-4.26%)
Jun 09, 2022 33.88 34.19 33.62 33.63 1,732,394 -0.45(-1.31%)
Jun 08, 2022 34.10 34.49 33.94 34.07 1,547,164 -0.12(-0.35%)
Jun 07, 2022 34.18 34.28 33.72 34.19 1,784,705 -0.21(-0.62%)
Jun 06, 2022 34.19 34.60 34.06 34.41 1,816,649 +0.67(+1.98%)
Jun 03, 2022 34.11 34.21 33.58 33.74 1,531,766 -0.80(-2.31%)
Jun 02, 2022 34.43 34.74 34.26 34.54 1,544,259 +0.09(+0.27%)
Jun 01, 2022 34.67 34.90 34.00 34.44 2,298,600 -0.17(-0.50%)
May 31, 2022 34.08 34.88 33.66 34.61 3,272,167 +0.65(+1.92%)
May 27, 2022 33.94 34.24 33.79 33.96 1,710,878 +0.29(+0.86%)
May 26, 2022 33.40 33.96 33.40 33.67 1,791,400 +0.78(+2.36%)
May 25, 2022 31.97 33.11 31.88 32.89 2,211,093 +0.88(+2.75%)
May 24, 2022 32.19 32.36 31.61 32.01 2,461,273 -0.64(-1.96%)
May 23, 2022 33.01 33.10 32.36 32.65 1,886,885 +0.04(+0.13%)
May 20, 2022 33.84 33.88 31.74 32.61 2,316,384 -0.61(-1.83%)
May 19, 2022 32.40 33.82 32.31 33.22 2,821,626 +0.44(+1.33%)
May 18, 2022 33.22 33.59 32.62 32.78 2,776,455 -0.95(-2.81%)
May 17, 2022 32.52 33.73 32.52 33.73 1,885,735 +1.72(+5.37%)
May 16, 2022 32.66 32.68 31.66 32.01 2,112,123 -0.81(-2.47%)
May 13, 2022 31.89 32.96 31.79 32.82 2,623,927 +1.48(+4.72%)
May 12, 2022 30.61 31.37 30.52 31.35 8,959,081 +0.54(+1.75%)
May 11, 2022 31.28 31.94 30.78 30.81 2,311,149 -0.22(-0.72%)
May 10, 2022 31.96 32.24 30.35 31.03 2,581,034 -0.44(-1.41%)
May 09, 2022 31.89 32.76 31.39 31.47 2,675,393 -0.98(-3.03%)
May 06, 2022 32.71 32.80 31.77 32.46 2,215,275 -0.11(-0.34%)
May 05, 2022 32.59 33.32 32.17 32.57 3,367,849 -0.75(-2.26%)
May 04, 2022 31.97 33.50 31.35 33.32 3,565,833 +0.72(+2.20%)
May 03, 2022 31.91 32.96 31.65 32.60 3,000,986 +0.69(+2.17%)
May 02, 2022 31.30 31.95 30.92 31.91 2,230,424 +0.43(+1.36%)
Apr 29, 2022 32.11 32.52 31.36 31.48 2,280,171 -0.65(-2.02%)
Apr 28, 2022 31.88 32.31 31.20 32.13 1,777,527 +0.74(+2.37%)
Apr 27, 2022 30.87 31.93 30.60 31.39 1,702,542 +0.68(+2.20%)
Apr 26, 2022 31.88 32.10 30.71 30.71 1,902,887 -1.53(-4.75%)
Apr 25, 2022 32.14 32.33 31.39 32.24 1,481,841 -0.12(-0.37%)
Apr 22, 2022 32.35 32.85 32.06 32.36 2,030,272 -0.75(-2.27%)
Apr 21, 2022 33.74 34.18 32.96 33.12 1,863,565 -0.02(-0.05%)
Apr 20, 2022 33.18 33.62 32.95 33.13 1,550,193 +0.28(+0.86%)
Apr 19, 2022 32.02 32.91 32.02 32.85 1,784,192 +0.97(+3.06%)
Apr 18, 2022 31.51 31.99 31.41 31.88 1,335,475 +0.24(+0.76%)
Apr 14, 2022 31.53 32.00 31.41 31.64 2,465,586 +0.14(+0.43%)
Apr 13, 2022 31.66 31.98 31.34 31.50 1,832,341 -0.18(-0.57%)
Apr 12, 2022 31.87 32.29 31.48 31.68 1,925,089 +0.18(+0.57%)
Apr 11, 2022 30.88 32.11 30.86 31.50 7,499,637 +0.38(+1.21%)
Apr 08, 2022 30.92 31.88 30.70 31.12 2,811,891 +0.06(+0.19%)
Apr 07, 2022 31.37 31.66 30.41 31.06 2,386,075 -0.75(-2.36%)
Apr 06, 2022 31.57 32.06 31.30 31.82 2,348,393 +0.12(+0.38%)
Apr 05, 2022 32.53 32.71 31.61 31.70 2,867,877 -1.46(-4.41%)
Apr 04, 2022 33.48 33.54 33.06 33.16 2,180,420 -0.49(-1.45%)
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.