Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 29.45 30.85 29.11 30.02 634,805 +0.39(+1.32%)
Jun 30, 2022 30.42 30.48 28.87 29.63 970,081 -1.98(-6.26%)
Jun 29, 2022 32.02 32.20 31.02 31.61 667,523 -0.77(-2.38%)
Jun 28, 2022 33.29 34.14 32.37 32.38 544,995 -0.51(-1.55%)
Jun 27, 2022 33.36 33.62 32.63 32.89 563,541 -0.28(-0.84%)
Jun 24, 2022 31.43 33.31 31.43 33.17 1,546,402 +1.93(+6.18%)
Jun 23, 2022 31.72 32.50 30.81 31.24 1,801,480 -0.48(-1.51%)
Jun 22, 2022 30.20 32.26 30.01 31.72 861,339 +0.87(+2.82%)
Jun 21, 2022 30.67 31.08 29.63 30.85 970,478 +1.70(+5.83%)
Jun 17, 2022 29.00 29.67 28.12 29.15 1,303,263 +0.65(+2.28%)
Jun 16, 2022 30.89 31.04 27.95 28.50 1,010,771 -3.89(-12.01%)
Jun 15, 2022 32.49 33.28 31.80 32.39 1,024,599 +0.71(+2.24%)
Jun 14, 2022 31.15 31.85 30.56 31.68 869,629 +0.84(+2.72%)
Jun 13, 2022 32.74 33.19 30.72 30.84 853,358 -3.54(-10.30%)
Jun 10, 2022 36.01 36.84 34.10 34.38 949,300 -2.89(-7.75%)
Jun 09, 2022 37.62 38.60 37.22 37.27 849,461 -0.74(-1.95%)
Jun 08, 2022 37.76 38.21 37.36 38.01 746,263 -0.12(-0.31%)
Jun 07, 2022 36.79 38.26 36.48 38.13 869,322 +0.73(+1.95%)
Jun 06, 2022 37.06 37.73 36.76 37.40 1,088,631 +1.16(+3.20%)
Jun 03, 2022 36.86 36.99 35.96 36.24 456,745 -1.54(-4.08%)
Jun 02, 2022 36.29 37.82 35.89 37.78 1,843,001 +1.72(+4.77%)
Jun 01, 2022 35.65 36.41 35.08 36.06 1,322,081 +0.67(+1.89%)
May 31, 2022 34.41 35.76 33.81 35.39 960,259 +0.92(+2.67%)
May 27, 2022 34.16 34.80 34.10 34.47 722,025 +0.78(+2.32%)
May 26, 2022 32.40 34.45 32.01 33.69 817,819 +1.79(+5.61%)
May 25, 2022 30.27 32.38 30.09 31.90 948,349 +1.46(+4.80%)
May 24, 2022 31.11 31.41 30.00 30.44 724,302 -1.37(-4.31%)
May 23, 2022 32.15 32.83 31.46 31.81 1,036,773 +0.30(+0.95%)
May 20, 2022 33.32 33.32 30.32 31.51 994,894 -0.68(-2.11%)
May 19, 2022 31.29 32.72 31.17 32.19 1,314,073 +0.70(+2.22%)
May 18, 2022 32.06 33.03 31.37 31.49 1,136,000 -1.06(-3.26%)
May 17, 2022 31.63 32.67 31.44 32.55 899,538 +2.05(+6.72%)
May 16, 2022 31.56 31.64 30.25 30.50 1,106,880 -1.27(-4.00%)
May 13, 2022 29.67 31.80 29.67 31.77 1,118,616 +2.55(+8.73%)
May 12, 2022 30.11 30.89 28.48 29.22 1,491,640 -1.31(-4.29%)
May 11, 2022 31.80 32.94 30.48 30.53 993,589 -0.93(-2.96%)
May 10, 2022 31.72 31.91 30.07 31.46 1,113,737 +0.45(+1.45%)
May 09, 2022 32.81 33.47 30.82 31.01 1,118,992 -2.62(-7.79%)
May 06, 2022 33.92 34.32 33.10 33.63 896,960 -0.75(-2.18%)
May 05, 2022 35.34 36.51 33.66 34.38 1,259,835 -2.29(-6.24%)
May 04, 2022 35.50 36.81 34.55 36.67 926,256 +1.06(+2.98%)
May 03, 2022 34.88 35.73 33.98 35.61 902,302 +0.71(+2.03%)
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.