Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 30.04 30.94 29.90 30.93 183,268 +0.84(+2.79%)
Jun 27, 2022 29.70 30.18 29.70 30.09 158,344 +0.34(+1.14%)
Jun 24, 2022 30.19 30.19 29.72 29.75 240,314 -0.62(-2.04%)
Jun 23, 2022 31.02 31.02 30.34 30.37 234,978 -0.81(-2.60%)
Jun 22, 2022 31.25 31.29 30.75 31.18 208,110 +0.19(+0.61%)
Jun 21, 2022 31.04 31.10 30.63 30.99 137,913 -0.46(-1.46%)
Jun 17, 2022 32.05 32.05 31.10 31.45 185,841 -0.60(-1.87%)
Jun 16, 2022 31.66 32.29 31.55 32.05 277,983 +1.14(+3.69%)
Jun 15, 2022 31.51 31.64 30.54 30.91 241,752 -0.88(-2.77%)
Jun 14, 2022 31.76 32.07 31.52 31.79 129,220 -0.07(-0.22%)
Jun 13, 2022 31.24 32.00 31.09 31.86 278,693 +1.52(+5.01%)
Jun 10, 2022 29.85 30.48 29.80 30.34 192,207 +0.96(+3.27%)
Jun 09, 2022 28.91 29.46 28.80 29.38 174,313 +0.65(+2.26%)
Jun 08, 2022 28.61 28.84 28.45 28.73 102,952 +0.17(+0.60%)
Jun 07, 2022 29.02 29.13 28.52 28.56 34,049 -0.20(-0.68%)
Jun 06, 2022 28.68 28.82 28.46 28.75 65,702 -0.11(-0.36%)
Jun 03, 2022 28.68 28.93 28.59 28.86 86,853 +0.49(+1.73%)
Jun 02, 2022 29.00 29.13 28.35 28.37 160,040 -0.66(-2.27%)
Jun 01, 2022 28.85 29.25 28.80 29.03 167,937 +0.20(+0.69%)
May 31, 2022 28.62 28.99 28.62 28.83 60,179 +0.24(+0.84%)
May 27, 2022 28.79 28.85 28.59 28.59 70,041 -0.13(-0.45%)
May 26, 2022 29.40 29.41 28.72 28.72 195,043 -0.68(-2.31%)
May 25, 2022 30.08 30.08 29.29 29.40 126,085 -0.73(-2.42%)
May 24, 2022 29.71 30.32 29.71 30.13 162,443 +0.53(+1.79%)
May 23, 2022 29.46 29.93 29.44 29.60 81,159 -0.15(-0.50%)
May 20, 2022 29.65 30.20 29.57 29.75 358,994 -0.13(-0.44%)
May 19, 2022 30.27 30.32 29.54 29.88 338,954 -0.30(-0.99%)
May 18, 2022 29.96 30.25 29.79 30.18 99,378 +0.48(+1.62%)
May 17, 2022 29.70 30.06 29.53 29.70 282,154 -0.44(-1.46%)
May 16, 2022 29.61 30.16 29.54 30.14 163,041 +0.63(+2.13%)
May 13, 2022 30.49 30.49 29.47 29.51 344,065 -1.38(-4.45%)
May 12, 2022 31.95 32.23 30.43 30.89 825,903 -0.89(-2.82%)
May 11, 2022 31.04 31.84 30.24 31.78 386,225 +0.92(+2.98%)
May 10, 2022 29.79 31.58 29.59 30.86 410,996 +0.42(+1.38%)
May 09, 2022 29.40 30.56 29.29 30.44 350,138 +1.62(+5.62%)
May 06, 2022 28.17 29.49 28.17 28.82 213,867 +0.88(+3.15%)
May 05, 2022 26.71 28.25 26.71 27.94 259,430 +1.48(+5.59%)
May 04, 2022 27.11 27.93 26.35 26.46 383,092 -0.62(-2.29%)
May 03, 2022 27.14 27.33 26.82 27.08 66,616 -0.18(-0.66%)
May 02, 2022 27.79 27.95 27.22 27.26 101,723 -0.49(-1.77%)
Apr 29, 2022 27.15 27.76 26.56 27.75 213,280 +0.83(+3.08%)
Apr 28, 2022 27.37 27.77 26.74 26.92 135,106 -0.71(-2.57%)
Apr 27, 2022 27.35 27.77 27.00 27.63 188,158 +0.23(+0.84%)
Apr 26, 2022 26.59 27.43 26.59 27.40 103,954 +1.05(+3.98%)
Apr 25, 2022 27.12 27.14 26.31 26.35 152,688 -0.45(-1.68%)
Apr 22, 2022 26.14 26.85 26.04 26.80 105,326 +0.79(+3.04%)
Apr 21, 2022 25.19 26.12 26.01 36,026 +0.65(+2.56%)
Apr 20, 2022 24.97 25.36 24.97 25.36 38,690 +0.23(+0.92%)
Apr 19, 2022 25.85 25.85 25.01 25.13 53,675 -0.80(-3.09%)
Apr 18, 2022 25.81 26.14 25.72 25.93 99,288 +0.28(+1.09%)
Apr 14, 2022 25.31 25.67 25.22 25.65 272,132 +0.44(+1.75%)
Apr 13, 2022 25.75 25.75 25.18 25.21 34,931 -0.47(-1.83%)
Apr 12, 2022 25.45 25.79 24.94 25.68 43,584 +0.07(+0.27%)
Apr 11, 2022 25.80 25.85 25.34 25.61 141,320 +0.06(+0.23%)
Apr 08, 2022 25.41 25.69 25.28 25.55 40,192 +0.14(+0.55%)
Apr 07, 2022 25.33 25.85 25.29 25.41 56,939 +0.09(+0.36%)
Apr 06, 2022 24.89 25.58 24.89 25.32 96,180 +0.62(+2.51%)
Apr 05, 2022 24.03 24.80 24.03 24.70 139,979 +0.67(+2.81%)
Apr 04, 2022 24.27 24.37 23.93 24.03 33,470 -0.34(-1.38%)
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.