Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 25.67 25.80 24.45 24.53 3,831,623 -1.32(-5.11%)
Jul 05, 2022 24.59 25.87 24.10 25.85 3,075,024 +0.72(+2.87%)
Jul 01, 2022 25.13 25.55 24.55 25.13 3,357,860 -0.12(-0.48%)
Jun 30, 2022 26.35 26.35 25.12 25.25 3,684,474 -1.66(-6.17%)
Jun 29, 2022 27.91 27.94 26.72 26.91 2,416,410 -1.17(-4.17%)
Jun 28, 2022 29.26 29.96 28.07 28.08 2,376,769 -1.03(-3.54%)
Jun 27, 2022 29.49 30.25 29.08 29.11 2,681,934 -0.44(-1.49%)
Jun 24, 2022 29.05 30.57 29.05 29.55 12,812,647 +0.53(+1.83%)
Jun 23, 2022 29.17 29.46 28.45 29.02 2,168,765 -0.09(-0.31%)
Jun 22, 2022 28.86 29.46 28.85 29.11 2,464,350 -0.16(-0.55%)
Jun 21, 2022 29.28 29.67 28.82 29.27 3,164,359 +0.57(+1.99%)
Jun 17, 2022 27.49 28.90 27.45 28.70 4,102,666 +1.34(+4.90%)
Jun 16, 2022 28.43 28.63 27.03 27.36 2,856,446 -1.98(-6.75%)
Jun 15, 2022 28.14 29.50 28.05 29.34 2,309,038 +1.45(+5.20%)
Jun 14, 2022 28.03 28.59 27.75 27.89 2,175,015 -0.11(-0.39%)
Jun 13, 2022 29.00 29.28 27.95 28.00 2,665,325 -1.77(-5.95%)
Jun 10, 2022 30.73 31.27 29.76 29.77 2,588,201 -1.47(-4.71%)
Jun 09, 2022 31.88 31.92 30.98 31.24 2,083,657 -0.87(-2.71%)
Jun 08, 2022 32.40 32.55 31.81 32.11 1,758,300 -0.35(-1.08%)
Jun 07, 2022 32.14 32.89 31.89 32.46 2,439,951 -0.17(-0.52%)
Jun 06, 2022 32.93 32.99 32.27 32.63 2,389,446 +0.06(+0.18%)
Jun 03, 2022 32.76 33.07 32.41 32.57 1,548,997 -0.32(-0.97%)
Jun 02, 2022 32.87 33.15 32.48 32.89 1,804,605 +0.30(+0.92%)
Jun 01, 2022 33.27 33.55 32.31 32.59 2,030,065 -0.39(-1.18%)
May 31, 2022 33.08 33.37 32.31 32.98 2,773,563 -0.31(-0.93%)
May 27, 2022 32.56 33.37 32.27 33.29 2,368,121 +0.59(+1.80%)
May 26, 2022 32.64 33.46 32.44 32.70 2,325,394 +0.61(+1.90%)
May 25, 2022 29.82 32.48 29.82 32.09 4,869,026 +2.00(+6.65%)
May 24, 2022 29.90 30.38 29.10 30.09 3,254,978 -0.57(-1.86%)
May 23, 2022 31.89 32.12 30.27 30.66 3,384,054 -0.88(-2.79%)
May 20, 2022 31.79 33.89 30.58 31.54 8,231,212 +1.24(+4.09%)
May 19, 2022 30.44 31.10 30.05 30.30 4,106,265 -0.62(-2.01%)
May 18, 2022 30.65 31.55 30.06 30.92 4,138,981 -1.04(-3.25%)
May 17, 2022 30.87 32.01 30.75 31.96 2,741,796 +1.59(+5.24%)
May 16, 2022 29.41 30.44 28.95 30.37 3,594,375 +0.60(+2.02%)
May 13, 2022 28.83 29.85 28.74 29.77 2,389,101 +1.27(+4.46%)
May 12, 2022 26.86 28.50 26.84 28.50 2,638,307 +1.68(+6.26%)
May 11, 2022 27.96 28.24 26.70 26.82 2,395,284 -0.81(-2.93%)
May 10, 2022 28.49 28.66 26.84 27.63 2,921,303 -0.71(-2.51%)
May 09, 2022 29.27 29.74 28.20 28.34 2,368,778 -1.15(-3.90%)
May 06, 2022 29.34 29.82 28.08 29.49 2,882,879 -0.15(-0.51%)
May 05, 2022 30.27 30.32 29.28 29.64 1,651,544 -1.11(-3.61%)
May 04, 2022 29.65 30.80 29.40 30.75 1,765,667 +1.08(+3.64%)
May 03, 2022 29.81 30.07 29.34 29.67 1,346,859 -0.10(-0.34%)
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.