Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 32.19 32.26 32.19 32.26 2,522 +0.14(+0.43%)
Jul 28, 2022 31.92 32.12 31.92 32.12 9,862 +0.25(+0.79%)
Jul 27, 2022 31.85 31.87 31.85 31.87 1,158 +0.26(+0.83%)
Jul 26, 2022 31.61 31.61 31.61 31.61 1 -0.19(-0.60%)
Jul 25, 2022 31.79 31.80 31.79 31.80 1,146 -0.03(-0.08%)
Jul 22, 2022 32.04 32.04 31.83 31.83 3,584 -0.09(-0.27%)
Jul 21, 2022 31.73 31.92 31.73 31.92 3,555 +0.33(+1.05%)
Jul 20, 2022 31.51 31.60 31.51 31.58 5,848 +0.16(+0.50%)
Jul 19, 2022 31.32 31.43 31.32 31.43 3,556 +0.35(+1.12%)
Jul 18, 2022 31.37 31.37 31.08 31.08 229 -0.19(-0.61%)
Jul 15, 2022 31.11 31.27 31.11 31.27 5,974 +0.24(+0.79%)
Jul 14, 2022 30.85 31.03 30.85 31.03 3,669 -0.05(-0.17%)
Jul 13, 2022 31.03 31.08 31.03 31.08 4,719 +0.00(+0.00%)
Jul 12, 2022 31.03 31.08 31.03 31.08 458 +0.04(+0.14%)
Jul 11, 2022 31.04 31.04 30.95 31.03 1,385 +0.05(+0.17%)
Jul 08, 2022 30.94 30.98 30.94 30.98 1,147 -0.06(-0.19%)
Jul 07, 2022 31.04 31.04 31.04 31.04 208 +0.44(+1.42%)
Jul 06, 2022 30.61 30.61 30.61 30.61 115 -0.05(-0.17%)
Jul 05, 2022 30.47 30.66 30.47 30.66 3,669 -0.02(-0.06%)
Jul 01, 2022 30.50 30.68 30.50 30.68 5,735 +0.23(+0.74%)
Jun 30, 2022 30.38 30.45 30.38 30.45 423 -0.02(-0.06%)
Jun 29, 2022 30.47 30.47 30.47 30.47 115 -0.07(-0.23%)
Jun 28, 2022 30.61 30.61 30.54 30.54 1,270 -0.36(-1.17%)
Jun 27, 2022 30.90 30.90 30.90 30.90 1 -0.06(-0.21%)
Jun 24, 2022 30.99 31.04 30.96 30.96 3,582 +0.16(+0.54%)
Jun 23, 2022 30.80 30.80 30.80 30.80 230 +0.13(+0.42%)
Jun 22, 2022 30.54 30.67 30.54 30.67 232 +0.05(+0.17%)
Jun 21, 2022 30.62 30.62 30.62 30.62 0 -0.05(-0.17%)
Jun 17, 2022 30.68 30.68 30.67 30.67 1,152 +0.15(+0.48%)
Jun 16, 2022 30.57 30.61 30.47 30.52 4,279 -0.43(-1.38%)
Jun 15, 2022 30.99 30.99 30.75 30.95 2,650 +0.46(+1.51%)
Jun 14, 2022 30.49 30.49 30.49 30.49 125 +0.07(+0.24%)
Jun 13, 2022 30.82 30.82 30.41 30.41 14,322 -1.05(-3.33%)
Jun 10, 2022 31.61 31.61 31.37 31.46 6,913 -0.53(-1.64%)
Jun 09, 2022 32.10 32.10 31.94 31.98 8,069 -0.23(-0.71%)
Jun 08, 2022 32.21 32.21 32.21 32.21 123 -0.21(-0.64%)
Jun 07, 2022 32.42 32.42 32.42 32.42 233 -0.03(-0.08%)
Jun 06, 2022 32.53 32.53 32.45 32.45 261 -0.24(-0.74%)
Jun 03, 2022 32.74 32.74 32.69 32.69 1,269 -0.21(-0.63%)
Jun 02, 2022 32.80 32.90 32.76 32.90 1,484 +0.08(+0.23%)
Jun 01, 2022 32.80 32.82 32.80 32.82 1,152 -0.07(-0.22%)
May 31, 2022 32.96 32.96 32.90 32.90 1,159 -0.26(-0.78%)
May 27, 2022 33.02 33.15 33.02 33.15 8,101 +0.29(+0.87%)
May 26, 2022 32.66 32.87 32.66 32.87 8,101 +0.36(+1.12%)
May 25, 2022 32.18 32.51 32.18 32.51 10,531 +0.38(+1.18%)
May 24, 2022 31.92 32.13 31.92 32.13 12,384 +0.23(+0.73%)
May 23, 2022 31.94 31.94 31.89 31.89 1,160 +0.05(+0.16%)
May 20, 2022 31.97 31.97 31.84 31.84 2,448 -0.05(-0.16%)
May 19, 2022 31.68 31.89 31.68 31.89 38,422 +0.20(+0.63%)
May 18, 2022 31.71 31.71 31.69 31.69 245 -0.18(-0.57%)
May 17, 2022 31.83 31.91 31.83 31.88 1,285 -0.03(-0.11%)
May 16, 2022 31.91 31.91 31.91 31.91 0 -0.01(-0.03%)
May 13, 2022 31.99 31.99 31.92 31.92 1,274 +0.04(+0.14%)
May 12, 2022 31.87 31.88 31.83 31.88 3,691 -0.09(-0.27%)
May 11, 2022 32.02 32.06 31.96 31.96 3,483 -0.16(-0.48%)
May 10, 2022 32.09 32.12 32.09 32.12 1,158 +0.11(+0.35%)
May 09, 2022 32.09 32.09 32.01 32.01 3,573 -0.23(-0.72%)
May 06, 2022 32.26 32.26 32.24 32.24 1,160 -0.09(-0.27%)
May 05, 2022 32.68 32.68 32.32 32.32 6,943 -0.52(-1.58%)
May 04, 2022 32.47 32.90 32.47 32.84 9,954 +0.29(+0.90%)
May 03, 2022 32.58 32.58 32.55 32.55 1,157 +0.13(+0.40%)
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.