Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 32.69 33.99 32.37 33.56 122,941 +0.31(+0.93%)
Jun 29, 2022 33.33 33.34 32.18 33.25 54,661 -0.30(-0.89%)
Jun 28, 2022 34.86 34.90 33.38 33.55 81,577 -1.12(-3.23%)
Jun 27, 2022 35.02 35.02 33.86 34.67 47,909 +0.22(+0.64%)
Jun 24, 2022 33.91 34.80 33.90 34.45 141,151 +0.72(+2.13%)
Jun 23, 2022 33.34 33.84 33.10 33.73 71,014 +0.39(+1.17%)
Jun 22, 2022 33.19 33.89 32.58 33.34 113,046 -0.07(-0.21%)
Jun 21, 2022 33.52 34.26 33.31 33.41 97,024 +0.33(+1.00%)
Jun 17, 2022 32.78 33.58 32.13 33.08 315,960 +0.81(+2.51%)
Jun 16, 2022 33.04 33.15 31.90 32.27 132,469 -1.74(-5.12%)
Jun 15, 2022 33.38 34.70 33.04 34.01 100,408 +1.06(+3.22%)
Jun 14, 2022 32.99 33.20 32.27 32.95 102,581 +0.24(+0.73%)
Jun 13, 2022 33.89 34.02 32.65 32.71 149,348 -2.33(-6.65%)
Jun 10, 2022 35.13 35.51 34.74 35.04 92,399 -0.80(-2.23%)
Jun 09, 2022 36.20 36.65 35.77 35.84 93,543 -0.65(-1.78%)
Jun 08, 2022 36.84 37.49 36.28 36.49 90,448 -0.74(-1.99%)
Jun 07, 2022 35.64 37.31 35.59 37.23 123,762 +1.09(+3.02%)
Jun 06, 2022 37.20 37.56 35.77 36.14 69,921 -0.37(-1.01%)
Jun 03, 2022 37.66 37.66 35.92 36.51 96,840 -1.68(-4.40%)
Jun 02, 2022 36.47 38.51 36.40 38.19 118,838 +1.40(+3.81%)
Jun 01, 2022 36.45 37.10 35.56 36.79 100,362 +0.72(+2.00%)
May 31, 2022 36.83 36.90 35.83 36.07 121,503 -1.07(-2.88%)
May 27, 2022 35.80 37.34 35.51 37.14 104,046 +1.66(+4.68%)
May 26, 2022 33.53 35.96 33.53 35.48 204,898 +1.95(+5.82%)
May 25, 2022 32.48 33.69 32.47 33.53 126,959 +0.63(+1.91%)
May 24, 2022 32.79 33.31 32.10 32.90 194,128 -0.25(-0.75%)
May 23, 2022 33.37 33.56 32.58 33.15 81,382 -0.12(-0.36%)
May 20, 2022 33.32 33.66 32.09 33.27 131,134 +0.37(+1.12%)
May 19, 2022 32.81 33.72 32.44 32.90 115,012 +0.07(+0.21%)
May 18, 2022 33.54 34.71 32.43 32.83 222,823 -1.48(-4.31%)
May 17, 2022 34.67 35.00 33.96 34.31 82,202 +0.63(+1.87%)
May 16, 2022 34.23 34.79 33.40 33.68 315,314 -0.86(-2.49%)
May 13, 2022 33.38 35.20 33.23 34.54 317,235 +1.65(+5.02%)
May 12, 2022 31.76 34.19 31.08 32.89 185,097 +0.73(+2.27%)
May 11, 2022 34.79 35.37 31.74 32.16 306,990 -2.75(-7.88%)
May 10, 2022 33.85 35.82 32.38 34.91 196,861 +0.70(+2.05%)
May 09, 2022 34.97 35.66 33.88 34.21 135,089 -1.78(-4.95%)
May 06, 2022 35.99 36.51 35.15 35.99 103,066 -0.30(-0.83%)
May 05, 2022 37.69 37.69 35.72 36.29 142,883 -1.89(-4.95%)
May 04, 2022 37.06 38.41 35.87 38.18 82,893 +1.12(+3.02%)
May 03, 2022 36.84 37.43 36.44 37.06 81,665 +0.12(+0.32%)
May 02, 2022 36.06 36.95 35.50 36.94 326,562 +0.60(+1.65%)
Apr 29, 2022 36.21 37.36 36.17 36.34 167,751 -0.55(-1.49%)
Apr 28, 2022 35.90 37.30 34.90 36.89 146,302 +1.78(+5.07%)
Apr 27, 2022 34.74 36.26 34.70 35.11 108,977 -0.02(-0.06%)
Apr 26, 2022 35.74 35.96 34.37 35.13 190,636 -0.38(-1.07%)
Apr 25, 2022 35.10 35.90 34.77 35.51 86,022 -0.06(-0.17%)
Apr 22, 2022 35.63 36.75 35.34 35.57 97,530 -0.29(-0.81%)
Apr 21, 2022 36.85 37.12 35.51 35.86 225,862 -0.56(-1.54%)
Apr 20, 2022 36.58 37.40 35.95 36.42 142,167 +0.42(+1.17%)
Apr 19, 2022 34.90 36.19 34.55 36.00 119,159 +1.05(+3.00%)
Apr 18, 2022 34.58 35.50 34.50 34.95 117,954 +0.06(+0.17%)
Apr 14, 2022 36.61 36.61 34.83 34.89 100,202 -1.35(-3.73%)
Apr 13, 2022 35.49 36.66 35.42 36.24 147,791 +0.80(+2.26%)
Apr 12, 2022 35.07 35.87 34.82 35.44 196,913 +1.23(+3.60%)
Apr 11, 2022 35.10 35.37 33.46 34.21 318,251 -1.48(-4.15%)
Apr 08, 2022 37.20 37.70 35.57 35.69 84,626 -1.79(-4.78%)
Apr 07, 2022 37.69 38.30 37.00 37.48 147,356 -0.28(-0.74%)
Apr 06, 2022 38.48 38.49 37.52 37.76 94,277 -1.22(-3.13%)
Apr 05, 2022 40.68 40.70 38.97 38.98 105,340 -1.86(-4.55%)
Apr 04, 2022 41.47 42.25 40.59 40.84 121,321 -0.69(-1.66%)
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.