Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 27.70 27.70 26.60 27.47 491,990 -0.22(-0.79%)
Jun 30, 2022 28.02 28.17 27.30 27.69 549,890 -0.78(-2.74%)
Jun 29, 2022 29.10 29.10 28.10 28.47 379,732 -0.79(-2.70%)
Jun 28, 2022 30.04 30.59 29.25 29.26 403,035 -0.60(-2.01%)
Jun 27, 2022 30.28 30.32 29.57 29.86 310,187 -0.18(-0.60%)
Jun 24, 2022 29.44 30.70 29.30 30.04 496,653 +0.94(+3.23%)
Jun 23, 2022 29.03 29.38 28.37 29.10 348,249 +0.11(+0.38%)
Jun 22, 2022 29.16 29.72 28.77 28.99 338,043 -0.48(-1.63%)
Jun 21, 2022 30.04 30.38 29.43 29.47 330,500 +0.22(+0.75%)
Jun 17, 2022 29.10 29.72 28.88 29.25 689,809 +0.42(+1.46%)
Jun 16, 2022 29.09 29.41 28.55 28.83 434,842 -1.48(-4.88%)
Jun 15, 2022 30.47 30.96 29.92 30.31 287,500 +0.26(+0.87%)
Jun 14, 2022 30.00 30.45 29.64 30.05 369,311 +0.03(+0.10%)
Jun 13, 2022 29.72 30.30 29.26 30.02 429,375 -0.56(-1.83%)
Jun 10, 2022 30.98 31.38 30.42 30.58 310,012 -0.99(-3.14%)
Jun 09, 2022 31.56 32.08 31.52 31.57 264,233 -0.47(-1.47%)
Jun 08, 2022 32.25 32.56 31.56 32.04 262,457 -0.45(-1.39%)
Jun 07, 2022 31.99 32.98 31.37 32.49 488,656 +0.01(+0.03%)
Jun 06, 2022 32.65 32.73 31.71 32.48 556,301 +0.17(+0.53%)
Jun 03, 2022 31.86 32.67 31.57 32.31 379,941 +0.16(+0.50%)
Jun 02, 2022 32.75 32.99 32.08 32.15 428,763 -0.26(-0.80%)
Jun 01, 2022 33.35 33.47 31.92 32.41 443,459 -0.45(-1.37%)
May 31, 2022 33.00 33.47 32.43 32.86 752,342 -0.38(-1.14%)
May 27, 2022 31.78 33.30 31.69 33.24 560,725 +1.04(+3.23%)
May 26, 2022 31.35 33.73 31.13 32.20 1,287,120 +1.92(+6.34%)
May 25, 2022 27.12 30.50 27.06 30.28 1,381,398 +3.11(+11.45%)
May 24, 2022 28.56 28.59 26.56 27.17 1,164,179 -2.54(-8.55%)
May 23, 2022 29.92 30.19 28.81 29.71 770,394 -0.37(-1.23%)
May 20, 2022 30.00 30.24 29.07 30.08 515,282 +0.04(+0.13%)
May 19, 2022 30.00 30.80 29.58 30.04 794,064 -0.53(-1.73%)
May 18, 2022 31.82 32.16 30.16 30.57 860,427 -2.82(-8.45%)
May 17, 2022 33.49 33.94 32.47 33.39 362,089 +0.42(+1.27%)
May 16, 2022 32.01 33.15 31.72 32.97 615,219 +0.58(+1.79%)
May 13, 2022 32.50 32.86 31.91 32.39 489,298 +0.32(+1.00%)
May 12, 2022 30.19 32.52 30.19 32.07 729,925 +1.92(+6.37%)
May 11, 2022 31.19 31.65 29.90 30.15 1,067,471 -1.05(-3.37%)
May 10, 2022 31.43 31.58 29.95 31.20 523,365 +0.41(+1.33%)
May 09, 2022 31.11 31.73 30.56 30.79 582,671 -0.84(-2.66%)
May 06, 2022 32.27 32.27 31.17 31.63 754,672 -0.87(-2.68%)
May 05, 2022 32.39 32.67 31.37 32.50 609,046 -0.38(-1.16%)
May 04, 2022 32.27 32.96 31.25 32.88 536,626 +0.51(+1.58%)
May 03, 2022 32.38 32.53 31.66 32.37 514,248 +0.20(+0.62%)
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.