Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 29.35 29.35 29.35 29.35 742 -0.73(-2.43%)
Jul 28, 2022 30.08 30.08 30.08 30.08 319 -0.06(-0.19%)
Jul 27, 2022 30.14 30.14 30.14 30.14 283 -0.98(-3.16%)
Jul 26, 2022 31.12 31.12 31.12 31.12 409 -0.04(-0.11%)
Jul 25, 2022 31.21 31.41 30.95 31.16 1,068 -1.02(-3.17%)
Jul 22, 2022 32.19 32.19 32.18 32.18 970 +2.01(+6.66%)
Jul 21, 2022 30.08 30.17 30.08 30.17 9,833 -0.53(-1.73%)
Jul 20, 2022 30.27 30.79 30.27 30.70 9,084 +0.45(+1.49%)
Jul 19, 2022 30.51 30.78 29.99 30.25 1,349 +0.24(+0.80%)
Jul 18, 2022 30.01 30.06 30.01 30.01 10,012 -0.31(-1.02%)
Jul 15, 2022 29.25 30.32 29.25 30.32 6,283 +0.47(+1.57%)
Jul 14, 2022 29.99 29.99 28.86 29.85 14,395 -0.39(-1.29%)
Jul 13, 2022 30.34 30.39 30.03 30.24 2,496 -0.34(-1.11%)
Jul 12, 2022 30.05 30.76 30.05 30.58 6,259 +0.12(+0.41%)
Jul 11, 2022 30.68 31.13 30.45 30.45 2,940 -0.59(-1.88%)
Jul 08, 2022 30.49 31.05 30.49 31.04 4,519 +0.56(+1.84%)
Jul 07, 2022 30.54 30.85 29.97 30.48 16,155 +0.37(+1.23%)
Jul 06, 2022 29.81 30.14 29.48 30.11 38,424 +0.01(+0.03%)
Jul 05, 2022 29.89 30.27 29.79 30.10 5,888 -0.38(-1.23%)
Jul 01, 2022 30.43 30.48 29.89 30.48 3,467 -0.15(-0.51%)
Jun 30, 2022 30.83 30.83 30.63 30.63 1,096 -0.38(-1.23%)
Jun 29, 2022 31.46 31.58 30.75 31.01 3,961 -0.08(-0.26%)
Jun 28, 2022 31.87 32.63 30.99 31.09 18,631 -0.81(-2.54%)
Jun 27, 2022 30.96 31.90 30.96 31.90 1,111 +0.49(+1.58%)
Jun 24, 2022 31.07 31.74 31.02 31.41 2,326 -0.56(-1.77%)
Jun 23, 2022 31.76 31.98 30.87 31.97 2,226 +0.34(+1.07%)
Jun 22, 2022 31.17 31.67 31.17 31.63 4,750 -0.12(-0.38%)
Jun 21, 2022 31.50 31.77 31.01 31.75 1,935 +0.31(+0.99%)
Jun 17, 2022 31.39 31.91 31.39 31.44 4,424 -0.10(-0.32%)
Jun 16, 2022 31.80 32.27 31.32 31.54 2,998 +0.22(+0.70%)
Jun 15, 2022 31.59 32.16 30.72 31.32 33,347 +0.18(+0.58%)
Jun 14, 2022 32.18 32.18 31.14 31.14 1,995 -0.13(-0.42%)
Jun 13, 2022 32.41 32.45 31.27 31.27 5,987 -1.65(-5.01%)
Jun 10, 2022 32.97 32.97 32.37 32.92 27,789 -0.34(-1.01%)
Jun 08, 2022 33.26 148 -0.17(-0.52%)
Jun 07, 2022 33.79 33.84 33.43 33.43 31,246 -0.10(-0.30%)
Jun 06, 2022 33.65 33.70 33.53 33.53 8,189 +0.19(+0.57%)
Jun 03, 2022 33.34 33.34 33.34 33.34 754 -0.71(-2.09%)
Jun 01, 2022 34.05 220 +1.24(+3.78%)
May 31, 2022 32.81 32.81 32.81 32.81 243 +1.19(+3.76%)
May 27, 2022 31.62 31.62 31.62 31.62 196 -0.38(-1.19%)
May 26, 2022 32.00 32.00 32.00 32.00 296 -0.52(-1.60%)
May 25, 2022 32.17 32.52 32.17 32.52 2,983 +0.56(+1.75%)
May 24, 2022 31.92 31.96 31.92 31.96 432 +1.40(+4.58%)
May 20, 2022 30.56 46 +0.11(+0.36%)
May 19, 2022 30.45 30.45 30.45 30.45 3,351 -0.07(-0.21%)
May 18, 2022 30.52 30.52 30.52 30.52 432 +0.68(+2.26%)
May 16, 2022 29.84 45 -0.01(-0.03%)
May 13, 2022 30.13 30.13 29.85 29.85 261 +0.63(+2.16%)
May 12, 2022 29.34 29.67 29.22 29.22 635 +1.15(+4.10%)
May 11, 2022 28.88 28.88 27.99 28.07 2,245 -0.35(-1.23%)
May 09, 2022 28.42 253 -0.20(-0.70%)
May 06, 2022 28.31 28.62 28.31 28.62 2,056 +0.47(+1.67%)
May 05, 2022 28.28 28.79 28.15 28.15 1,472 -0.93(-3.20%)
May 04, 2022 28.40 29.47 28.40 29.08 1,490 +0.21(+0.73%)
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.