Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 29.33 29.52 28.79 29.07 13,499,334 +0.37(+1.29%)
Jun 27, 2022 28.65 29.05 28.50 28.70 10,856,587 +0.47(+1.66%)
Jun 24, 2022 28.18 28.53 27.88 28.23 12,357,858 +0.87(+3.18%)
Jun 23, 2022 28.26 28.26 27.06 27.36 13,692,954 -0.73(-2.60%)
Jun 22, 2022 28.05 28.43 27.84 28.09 12,527,873 -1.03(-3.54%)
Jun 21, 2022 29.18 29.27 28.82 29.12 13,941,864 +1.36(+4.90%)
Jun 17, 2022 29.11 29.31 27.69 27.76 23,876,142 -1.82(-6.15%)
Jun 16, 2022 29.76 30.01 29.45 29.58 15,949,180 -1.44(-4.64%)
Jun 15, 2022 31.25 31.39 30.29 31.02 10,856,879 +0.16(+0.52%)
Jun 14, 2022 31.54 31.89 30.49 30.86 11,609,318 -0.36(-1.15%)
Jun 13, 2022 31.45 31.68 30.56 31.22 16,636,928 -1.24(-3.82%)
Jun 10, 2022 32.50 32.66 32.16 32.46 12,180,222 -1.06(-3.16%)
Jun 09, 2022 33.94 34.03 33.51 33.52 7,967,848 -0.60(-1.76%)
Jun 08, 2022 33.92 34.30 33.76 34.12 9,719,386 -0.07(-0.20%)
Jun 07, 2022 33.31 34.20 33.28 34.19 13,862,485 +1.09(+3.29%)
Jun 06, 2022 33.20 33.37 32.99 33.10 6,749,931 +0.12(+0.36%)
Jun 03, 2022 32.78 33.04 32.74 32.98 8,163,159 +0.16(+0.49%)
Jun 02, 2022 32.37 32.99 32.28 32.82 7,610,984 +0.13(+0.40%)
Jun 01, 2022 32.72 32.85 32.18 32.69 9,853,255 +0.32(+0.99%)
May 31, 2022 33.04 33.21 32.34 32.37 13,368,727 -0.19(-0.58%)
May 27, 2022 32.41 32.66 32.24 32.56 8,402,051 -0.11(-0.34%)
May 26, 2022 32.57 32.92 32.54 32.67 10,620,696 +0.30(+0.93%)
May 25, 2022 32.14 32.44 31.96 32.37 9,441,403 +0.29(+0.90%)
May 24, 2022 31.78 32.18 31.55 32.08 10,518,573 -0.03(-0.09%)
May 23, 2022 32.00 32.34 31.86 32.11 12,619,089 +0.83(+2.65%)
May 20, 2022 31.37 31.80 30.75 31.28 12,698,180 +0.25(+0.81%)
May 19, 2022 30.55 31.39 30.55 31.03 12,417,367 -0.08(-0.26%)
May 18, 2022 31.88 32.06 30.94 31.11 11,206,938 -0.37(-1.18%)
May 17, 2022 31.56 31.69 31.27 31.48 10,711,913 +0.46(+1.48%)
May 16, 2022 30.62 31.29 30.60 31.02 16,775,129 +0.53(+1.74%)
May 13, 2022 29.99 30.62 29.98 30.49 14,035,126 +0.88(+2.97%)
May 12, 2022 29.65 29.70 28.93 29.61 17,072,360 -0.61(-2.02%)
May 11, 2022 30.77 31.15 30.17 30.22 15,015,980 +0.33(+1.10%)
May 10, 2022 30.22 30.43 29.25 29.89 15,940,431 +0.21(+0.71%)
May 09, 2022 30.86 30.87 29.60 29.68 18,944,676 -2.18(-6.84%)
May 06, 2022 31.72 31.89 31.35 31.86 17,155,386 +0.64(+2.05%)
May 05, 2022 31.65 31.73 30.79 31.22 16,744,780 -0.63(-1.98%)
May 04, 2022 31.55 31.93 31.11 31.85 15,371,528 +0.67(+2.15%)
May 03, 2022 30.30 31.30 30.24 31.18 19,282,400 +2.32(+8.04%)
May 02, 2022 28.55 28.87 28.16 28.86 12,850,252 +0.14(+0.49%)
Apr 29, 2022 29.30 29.52 28.69 28.72 15,366,961 -0.63(-2.15%)
Apr 28, 2022 28.87 29.41 28.44 29.35 13,896,126 +0.75(+2.62%)
Apr 27, 2022 28.46 28.77 28.23 28.60 13,324,135 +0.25(+0.88%)
Apr 26, 2022 28.29 28.91 28.27 28.35 13,883,903 -0.38(-1.32%)
Apr 25, 2022 28.81 28.89 27.93 28.73 18,156,438 -1.15(-3.85%)
Apr 22, 2022 30.51 30.78 29.77 29.88 12,337,205 -0.93(-3.02%)
Apr 21, 2022 31.63 31.73 30.70 30.81 9,335,478 -0.59(-1.88%)
Apr 20, 2022 31.32 31.48 31.14 31.40 8,733,015 -0.01(-0.03%)
Apr 19, 2022 31.34 31.75 31.21 31.41 9,100,680 +0.16(+0.51%)
Apr 18, 2022 31.34 31.46 31.05 31.25 7,477,879 -0.04(-0.13%)
Apr 14, 2022 31.23 31.42 31.08 31.29 8,736,871 +0.08(+0.26%)
Apr 13, 2022 31.08 31.25 30.94 31.21 9,507,022 +0.67(+2.19%)
Apr 12, 2022 30.67 31.06 30.52 30.54 10,873,448 +0.57(+1.90%)
Apr 11, 2022 30.46 30.49 29.89 29.97 10,319,401 -0.50(-1.64%)
Apr 08, 2022 29.92 30.57 29.92 30.47 15,493,204 +0.61(+2.04%)
Apr 07, 2022 29.89 30.02 29.32 29.86 14,059,176 +0.27(+0.91%)
Apr 06, 2022 30.00 30.11 29.44 29.59 12,963,636 -0.11(-0.37%)
Apr 05, 2022 30.09 30.30 29.56 29.70 19,572,548 -0.09(-0.30%)
Apr 04, 2022 30.00 30.04 29.61 29.79 13,298,773 -0.05(-0.17%)
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.