Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 27.90 28.73 27.46 28.46 1,403,173 +0.32(+1.14%)
Jun 29, 2022 28.37 28.48 27.68 28.14 1,142,930 -0.46(-1.61%)
Jun 28, 2022 29.58 29.70 28.57 28.60 1,480,311 -0.70(-2.39%)
Jun 27, 2022 29.38 30.03 28.74 29.30 1,775,933 +0.10(+0.34%)
Jun 24, 2022 28.59 29.71 28.36 29.20 3,165,659 +0.71(+2.49%)
Jun 23, 2022 27.55 28.84 27.27 28.49 5,743,208 +2.26(+8.62%)
Jun 22, 2022 25.10 26.55 25.06 26.23 3,872,695 +0.62(+2.42%)
Jun 21, 2022 26.03 26.67 25.32 25.61 2,579,216 +0.05(+0.20%)
Jun 17, 2022 25.65 25.89 24.78 25.56 3,221,006 -0.48(-1.84%)
Jun 16, 2022 27.21 27.43 25.47 26.04 3,612,124 -2.28(-8.05%)
Jun 15, 2022 28.81 29.15 27.63 28.32 1,920,725 -0.21(-0.74%)
Jun 14, 2022 28.96 29.41 28.26 28.53 2,220,395 -0.55(-1.89%)
Jun 13, 2022 30.04 30.72 28.44 29.08 2,878,128 -2.12(-6.79%)
Jun 10, 2022 32.58 32.69 31.18 31.20 1,638,250 -1.89(-5.71%)
Jun 09, 2022 32.57 33.72 32.36 33.09 1,554,990 +0.15(+0.46%)
Jun 08, 2022 33.13 33.62 32.66 32.94 2,066,218 -0.67(-1.99%)
Jun 07, 2022 32.94 33.72 32.49 33.61 2,510,326 +0.25(+0.75%)
Jun 06, 2022 33.89 33.89 33.25 33.36 1,243,865 -0.29(-0.86%)
Jun 03, 2022 33.67 34.06 33.48 33.65 1,368,362 -0.50(-1.46%)
Jun 02, 2022 34.39 34.62 33.67 34.15 1,246,646 +0.15(+0.44%)
Jun 01, 2022 34.53 34.62 33.85 34.00 1,700,689 -0.49(-1.42%)
May 31, 2022 34.43 34.72 33.85 34.49 948,786 -0.32(-0.92%)
May 27, 2022 34.68 34.92 34.12 34.81 1,494,085 +0.43(+1.25%)
May 26, 2022 33.07 34.60 32.98 34.38 2,032,971 +1.41(+4.28%)
May 25, 2022 31.54 33.12 31.54 32.97 2,143,944 +1.60(+5.10%)
May 24, 2022 31.96 32.10 30.65 31.37 2,014,751 -0.88(-2.73%)
May 23, 2022 33.32 33.36 32.04 32.25 1,370,412 -0.77(-2.33%)
May 20, 2022 33.17 33.24 31.69 33.02 1,418,866 +0.30(+0.92%)
May 19, 2022 31.85 33.44 31.70 32.72 2,864,554 +0.84(+2.63%)
May 18, 2022 33.50 33.50 31.68 31.88 1,989,447 -2.15(-6.32%)
May 17, 2022 33.70 34.06 32.72 34.03 1,403,052 +1.14(+3.47%)
May 16, 2022 33.28 33.69 31.79 32.89 1,665,565 -0.44(-1.32%)
May 13, 2022 32.76 33.88 32.56 33.33 2,206,190 +0.57(+1.74%)
May 12, 2022 30.70 33.11 30.55 32.76 2,828,775 +1.88(+6.09%)
May 11, 2022 33.18 33.39 30.80 30.88 2,742,408 -2.30(-6.93%)
May 10, 2022 33.95 34.12 32.54 33.18 2,258,052 -0.16(-0.48%)
May 09, 2022 32.42 33.91 32.42 33.34 2,954,088 +0.13(+0.39%)
May 06, 2022 33.60 33.73 32.16 33.21 2,146,377 -0.76(-2.24%)
May 05, 2022 34.84 35.46 33.63 33.97 2,079,094 -1.74(-4.87%)
May 04, 2022 33.72 35.84 33.32 35.71 2,462,653 +1.98(+5.87%)
May 03, 2022 33.00 33.89 32.78 33.73 1,055,953 +0.68(+2.06%)
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.