Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.07 28.36 27.71 28.18 17,265,572 -0.06(-0.21%)
Jun 29, 2022 28.41 28.41 27.84 28.24 17,927,274 -0.02(-0.07%)
Jun 28, 2022 28.92 29.23 28.20 28.26 13,531,676 -0.17(-0.61%)
Jun 27, 2022 28.70 28.74 28.18 28.44 17,118,340 -0.24(-0.85%)
Jun 24, 2022 27.96 28.79 27.95 28.68 25,015,678 +0.83(+3.00%)
Jun 23, 2022 28.17 28.18 27.58 27.84 19,010,664 -0.12(-0.42%)
Jun 22, 2022 27.87 28.28 27.64 27.96 17,657,290 -0.16(-0.55%)
Jun 21, 2022 28.41 28.50 28.09 28.12 17,540,564 +0.06(+0.21%)
Jun 17, 2022 28.04 28.28 27.80 28.06 29,709,928 -0.12(-0.41%)
Jun 16, 2022 28.06 28.49 27.89 28.17 17,037,074 -0.36(-1.26%)
Jun 15, 2022 28.79 29.07 28.11 28.53 15,889,156 +0.08(+0.27%)
Jun 14, 2022 28.92 29.24 28.23 28.46 15,354,213 -0.12(-0.41%)
Jun 13, 2022 28.95 29.11 28.47 28.57 19,276,458 -0.81(-2.77%)
Jun 10, 2022 29.82 29.91 29.21 29.39 13,625,431 -0.84(-2.79%)
Jun 09, 2022 30.70 31.00 30.22 30.23 11,474,208 -0.62(-2.01%)
Jun 08, 2022 31.30 31.44 30.72 30.85 15,275,217 -0.73(-2.30%)
Jun 07, 2022 30.70 31.65 30.45 31.58 11,633,700 +0.41(+1.31%)
Jun 06, 2022 31.31 31.37 30.90 31.17 13,101,852 +0.03(+0.09%)
Jun 03, 2022 31.41 31.52 31.09 31.14 17,585,912 -0.47(-1.47%)
Jun 02, 2022 31.09 31.65 30.82 31.61 14,268,433 +0.57(+1.84%)
Jun 01, 2022 31.03 31.26 30.83 31.04 15,717,650 +0.20(+0.66%)
May 31, 2022 31.05 31.07 30.58 30.83 32,790,718 -0.25(-0.81%)
May 27, 2022 30.87 31.18 30.72 31.08 12,885,645 +0.55(+1.81%)
May 26, 2022 30.34 30.99 30.02 30.53 20,440,560 +0.42(+1.38%)
May 25, 2022 29.87 30.21 29.72 30.12 23,028,786 +0.23(+0.78%)
May 24, 2022 29.95 30.07 29.56 29.88 19,289,792 -0.31(-1.02%)
May 23, 2022 30.12 30.32 29.81 30.19 17,925,408 +0.28(+0.94%)
May 20, 2022 30.08 30.24 29.29 29.91 22,560,232 +0.00(+0.00%)
May 19, 2022 30.38 30.72 29.60 29.91 34,639,544 -1.33(-4.27%)
May 18, 2022 32.57 32.66 31.14 31.25 21,145,792 -1.39(-4.27%)
May 17, 2022 32.57 32.86 32.23 32.64 27,189,228 +0.48(+1.50%)
May 16, 2022 32.08 32.51 31.89 32.16 18,462,304 -0.16(-0.51%)
May 13, 2022 32.02 32.75 31.98 32.32 11,697,988 +0.42(+1.30%)
May 12, 2022 31.95 32.27 31.29 31.90 20,920,038 -0.16(-0.51%)
May 11, 2022 31.63 32.65 31.63 32.07 17,518,336 +0.38(+1.19%)
May 10, 2022 32.89 32.94 31.48 31.69 25,531,830 -0.81(-2.50%)
May 09, 2022 33.34 33.40 32.37 32.50 18,212,272 -1.12(-3.34%)
May 06, 2022 33.59 33.87 32.57 33.62 23,962,482 +0.13(+0.38%)
May 05, 2022 33.92 34.14 33.18 33.50 14,487,991 -0.82(-2.39%)
May 04, 2022 33.43 34.37 33.26 34.32 14,897,936 +0.94(+2.81%)
May 03, 2022 33.21 33.67 32.97 33.38 12,543,677 +0.23(+0.70%)
May 02, 2022 33.30 33.48 32.53 33.15 14,139,926 -0.05(-0.15%)
Apr 29, 2022 33.89 34.05 33.04 33.20 16,642,986 -0.84(-2.47%)
Apr 28, 2022 33.37 34.19 33.27 34.04 13,301,035 +0.71(+2.12%)
Apr 27, 2022 33.07 33.76 32.98 33.34 13,696,360 +0.36(+1.08%)
Apr 26, 2022 33.53 33.55 32.96 32.98 11,081,054 -0.51(-1.53%)
Apr 25, 2022 33.37 33.55 32.70 33.49 12,119,474 +0.12(+0.35%)
Apr 22, 2022 34.85 35.07 33.35 33.37 21,750,242 -1.72(-4.90%)
Apr 21, 2022 36.16 36.90 34.80 35.09 18,056,056 +0.97(+2.83%)
Apr 20, 2022 34.31 34.63 34.03 34.13 14,436,986 +0.01(+0.03%)
Apr 19, 2022 33.67 34.15 33.58 34.12 13,191,888 +0.52(+1.55%)
Apr 18, 2022 33.55 34.02 33.44 33.60 10,579,323 -0.30(-0.88%)
Apr 14, 2022 33.74 34.02 33.70 33.90 13,164,613 +0.16(+0.49%)
Apr 13, 2022 33.29 33.84 33.29 33.73 8,819,895 +0.46(+1.40%)
Apr 12, 2022 33.23 33.73 33.05 33.27 14,242,575 +0.16(+0.50%)
Apr 11, 2022 32.99 33.68 32.91 33.10 11,533,491 -0.09(-0.26%)
Apr 08, 2022 33.34 33.53 32.78 33.19 11,565,782 -0.40(-1.18%)
Apr 07, 2022 33.34 33.73 32.74 33.59 14,189,122 +0.07(+0.20%)
Apr 06, 2022 33.80 34.10 33.31 33.52 14,979,443 -0.58(-1.70%)
Apr 05, 2022 34.41 35.51 34.05 34.10 15,406,684 -0.33(-0.95%)
Apr 04, 2022 34.24 34.48 33.68 34.43 12,129,846 +0.10(+0.28%)
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.