Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 33.45 33.57 33.41 33.50 2,219,133 +0.01(+0.03%)
Jun 29, 2022 33.51 33.54 33.43 33.49 4,079,750 -0.05(-0.15%)
Jun 28, 2022 33.60 33.61 33.40 33.54 1,902,453 -0.09(-0.27%)
Jun 27, 2022 33.50 33.66 33.45 33.63 2,550,306 +0.14(+0.42%)
Jun 24, 2022 33.53 33.61 33.42 33.49 3,760,243 +0.15(+0.45%)
Jun 23, 2022 33.15 33.66 33.13 33.34 4,685,432 +0.22(+0.66%)
Jun 22, 2022 33.09 33.20 33.04 33.12 4,062,113 -0.01(-0.03%)
Jun 21, 2022 33.20 33.20 32.97 33.13 3,437,675 +0.11(+0.33%)
Jun 17, 2022 33.13 33.36 32.90 33.02 4,957,173 +0.07(+0.21%)
Jun 16, 2022 33.19 33.26 32.84 32.95 4,574,758 -0.45(-1.35%)
Jun 15, 2022 33.24 33.41 33.06 33.40 4,837,168 +0.29(+0.88%)
Jun 14, 2022 33.34 33.43 32.74 33.11 3,629,036 -0.15(-0.45%)
Jun 13, 2022 33.30 33.46 33.24 33.26 3,248,026 -0.28(-0.83%)
Jun 10, 2022 33.55 33.64 33.53 33.54 3,096,711 -0.12(-0.36%)
Jun 09, 2022 33.60 33.71 33.55 33.66 1,542,953 +0.11(+0.33%)
Jun 08, 2022 33.58 33.66 33.54 33.55 1,347,296 -0.05(-0.15%)
Jun 07, 2022 33.50 33.62 33.50 33.60 2,451,129 +0.04(+0.12%)
Jun 06, 2022 33.61 33.72 33.56 33.56 1,713,727 -0.10(-0.30%)
Jun 03, 2022 33.65 33.70 33.63 33.66 4,909,903 -0.08(-0.24%)
Jun 02, 2022 33.63 33.75 33.60 33.74 2,020,833 +0.08(+0.24%)
Jun 01, 2022 33.64 33.66 33.51 33.66 3,833,604 -0.09(-0.27%)
May 31, 2022 33.71 33.76 33.55 33.75 3,851,076 -0.02(-0.06%)
May 27, 2022 33.70 33.78 33.65 33.77 3,163,676 +0.05(+0.15%)
May 26, 2022 33.58 33.76 33.53 33.72 2,163,114 +0.10(+0.30%)
May 25, 2022 33.42 33.66 33.41 33.62 3,097,077 +0.12(+0.36%)
May 24, 2022 33.20 33.51 33.20 33.50 3,278,760 +0.13(+0.39%)
May 23, 2022 33.25 33.38 33.14 33.37 4,337,260 +0.12(+0.36%)
May 20, 2022 33.35 33.44 33.20 33.25 6,445,616 -0.10(-0.30%)
May 19, 2022 33.40 33.43 33.30 33.35 6,458,526 -0.10(-0.30%)
May 18, 2022 33.50 33.51 33.39 33.45 3,687,413 -0.10(-0.30%)
May 17, 2022 33.54 33.58 33.40 33.55 4,263,522 +0.16(+0.48%)
May 16, 2022 33.36 33.60 33.30 33.39 5,301,296 -0.08(-0.24%)
May 13, 2022 33.45 33.51 33.23 33.47 7,921,100 +0.07(+0.21%)
May 12, 2022 33.30 33.55 33.20 33.40 11,641,729 -0.14(-0.42%)
May 11, 2022 33.37 33.84 33.11 33.54 35,322,848 +2.79(+9.07%)
May 10, 2022 30.00 31.39 29.35 30.75 7,078,842 +0.94(+3.15%)
May 09, 2022 30.20 30.31 28.59 29.81 6,096,370 -0.68(-2.23%)
May 06, 2022 30.23 30.75 30.00 30.49 2,656,275 +0.06(+0.20%)
May 05, 2022 31.37 31.37 30.28 30.43 2,114,819 -1.21(-3.82%)
May 04, 2022 31.49 31.82 30.88 31.64 2,150,845 +0.24(+0.76%)
May 03, 2022 31.07 31.84 30.75 31.40 2,536,176 +0.40(+1.29%)
May 02, 2022 29.78 32.78 29.51 31.00 4,036,831 +1.14(+3.82%)
Apr 29, 2022 30.33 30.88 29.83 29.86 1,024,133 -0.73(-2.39%)
Apr 28, 2022 30.60 30.83 30.12 30.59 1,008,705 +0.39(+1.29%)
Apr 27, 2022 30.20 30.50 30.06 30.20 1,742,305 -0.14(-0.46%)
Apr 26, 2022 31.02 31.32 30.32 30.34 2,294,224 -0.92(-2.94%)
Apr 25, 2022 30.05 31.33 29.90 31.26 3,156,211 +1.08(+3.58%)
Apr 22, 2022 30.27 30.44 30.03 30.18 1,247,379 -0.01(-0.03%)
Apr 21, 2022 31.66 31.91 29.76 30.19 2,599,230 -1.35(-4.28%)
Apr 20, 2022 31.50 31.67 30.81 31.54 1,731,611 +0.07(+0.22%)
Apr 19, 2022 30.92 31.86 30.57 31.47 2,432,302 +0.78(+2.54%)
Apr 18, 2022 30.80 31.01 30.42 30.69 1,404,637 -0.12(-0.39%)
Apr 14, 2022 30.85 31.04 30.50 30.81 1,610,076 -0.10(-0.32%)
Apr 13, 2022 30.45 31.02 30.45 30.91 1,039,345 +0.46(+1.51%)
Apr 12, 2022 31.06 31.07 30.34 30.45 1,168,980 -0.25(-0.81%)
Apr 11, 2022 30.60 30.97 30.31 30.70 1,503,357 -0.15(-0.49%)
Apr 08, 2022 31.19 31.57 30.83 30.85 2,275,277 -0.51(-1.63%)
Apr 07, 2022 31.46 31.63 30.99 31.36 1,503,962 +0.13(+0.42%)
Apr 06, 2022 30.95 31.30 30.65 31.23 1,536,095 -0.03(-0.10%)
Apr 05, 2022 31.50 31.70 31.10 31.26 1,615,904 -0.29(-0.92%)
Apr 04, 2022 31.69 31.80 31.31 31.55 1,367,803 +0.00(+0.00%)
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.