Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.02 28.91 27.33 28.62 1,958,130 -0.12(-0.41%)
Jun 29, 2022 28.72 28.86 27.88 28.73 1,496,370 -0.04(-0.14%)
Jun 28, 2022 30.87 31.07 28.70 28.78 1,862,555 -1.13(-3.79%)
Jun 27, 2022 30.32 31.12 29.73 29.91 2,972,553 +0.10(+0.32%)
Jun 24, 2022 28.27 29.83 28.27 29.82 4,643,476 +2.03(+7.31%)
Jun 23, 2022 27.16 27.91 26.89 27.78 1,700,696 +0.63(+2.32%)
Jun 22, 2022 27.12 27.60 26.89 27.15 2,216,474 -0.49(-1.76%)
Jun 21, 2022 27.99 28.22 27.43 27.64 1,477,236 +0.16(+0.58%)
Jun 17, 2022 27.80 28.14 27.29 27.48 4,241,136 -0.01(-0.02%)
Jun 16, 2022 28.02 28.18 27.27 27.49 2,917,335 -1.54(-5.30%)
Jun 15, 2022 28.61 29.61 28.54 29.03 2,505,987 +0.71(+2.50%)
Jun 14, 2022 27.93 28.69 27.71 28.32 3,285,805 +0.98(+3.59%)
Jun 13, 2022 28.50 28.72 27.02 27.34 3,295,139 -2.06(-7.01%)
Jun 10, 2022 30.35 30.72 29.36 29.40 1,836,060 -1.63(-5.27%)
Jun 09, 2022 31.46 32.13 31.02 31.03 1,716,974 -0.65(-2.06%)
Jun 08, 2022 32.43 32.74 31.48 31.69 2,056,790 -1.33(-4.03%)
Jun 07, 2022 32.95 33.59 32.36 33.02 1,707,637 -0.55(-1.65%)
Jun 06, 2022 33.27 33.78 32.85 33.57 2,212,431 +0.74(+2.24%)
Jun 03, 2022 32.58 33.92 32.09 32.83 2,154,243 -0.21(-0.65%)
Jun 02, 2022 30.71 33.37 30.71 33.05 3,924,841 +2.53(+8.29%)
Jun 01, 2022 31.95 32.24 30.51 30.52 2,316,077 -1.24(-3.89%)
May 31, 2022 31.78 32.04 30.80 31.75 2,214,165 -0.22(-0.69%)
May 27, 2022 31.55 32.11 31.54 31.97 2,034,869 +0.87(+2.79%)
May 26, 2022 29.90 31.28 29.75 31.11 2,646,174 +1.65(+5.61%)
May 25, 2022 28.03 29.64 28.03 29.45 1,749,104 +1.13(+4.01%)
May 24, 2022 28.90 28.95 27.58 28.32 2,264,565 -1.04(-3.54%)
May 23, 2022 29.89 30.08 28.80 29.36 2,031,342 -0.13(-0.44%)
May 20, 2022 29.83 29.83 28.24 29.49 1,726,678 +0.21(+0.73%)
May 19, 2022 28.11 29.88 28.11 29.28 3,143,292 +0.68(+2.37%)
May 18, 2022 31.12 31.43 28.46 28.60 3,888,835 -3.01(-9.53%)
May 17, 2022 30.98 31.86 30.80 31.61 1,874,542 +1.36(+4.50%)
May 16, 2022 31.27 31.45 30.12 30.25 1,966,151 -1.16(-3.69%)
May 13, 2022 30.70 32.35 30.70 31.41 2,774,561 +1.08(+3.55%)
May 12, 2022 30.20 31.12 29.19 30.33 3,361,674 -0.30(-0.99%)
May 11, 2022 31.49 33.58 30.51 30.64 4,419,812 -0.83(-2.63%)
May 10, 2022 32.06 32.51 29.90 31.46 6,347,857 +1.24(+4.09%)
May 09, 2022 31.13 31.67 30.03 30.23 4,794,889 -1.65(-5.18%)
May 06, 2022 32.25 32.58 31.09 31.88 2,946,655 -0.55(-1.70%)
May 05, 2022 33.31 33.64 31.94 32.43 2,265,769 -1.56(-4.58%)
May 04, 2022 33.18 34.08 32.26 33.99 2,487,809 +1.06(+3.23%)
May 03, 2022 32.67 33.17 32.13 32.92 1,992,015 +0.38(+1.17%)
May 02, 2022 32.04 32.63 31.55 32.54 2,249,186 +0.58(+1.82%)
Apr 29, 2022 32.96 33.69 31.81 31.96 2,329,603 -1.34(-4.03%)
Apr 28, 2022 31.73 33.48 31.27 33.30 3,590,922 +1.99(+6.36%)
Apr 27, 2022 32.19 32.36 30.78 31.31 3,265,686 -1.00(-3.11%)
Apr 26, 2022 33.67 34.07 32.28 32.32 1,872,758 -1.67(-4.91%)
Apr 25, 2022 32.69 34.00 32.46 33.99 2,801,885 +0.87(+2.64%)
Apr 22, 2022 32.94 34.11 32.80 33.11 3,245,711 -0.07(-0.21%)
Apr 21, 2022 34.64 34.89 33.09 33.18 2,820,825 -0.80(-2.34%)
Apr 20, 2022 33.80 34.83 33.52 33.98 3,402,374 +0.50(+1.49%)
Apr 19, 2022 33.14 33.87 32.63 33.48 3,362,206 +0.79(+2.42%)
Apr 18, 2022 33.60 33.78 32.54 32.69 4,846,814 -1.05(-3.10%)
Apr 14, 2022 35.05 35.20 33.70 33.74 7,990,512 -1.91(-5.35%)
Apr 13, 2022 34.77 35.75 34.61 35.64 2,996,753 +1.09(+3.16%)
Apr 12, 2022 35.45 36.23 34.29 34.55 2,661,634 -0.72(-2.04%)
Apr 11, 2022 35.81 36.95 35.20 35.27 2,057,349 -0.91(-2.53%)
Apr 08, 2022 36.25 37.15 35.41 36.19 3,344,112 -0.29(-0.78%)
Apr 07, 2022 37.45 37.68 35.93 36.47 3,639,314 -1.17(-3.11%)
Apr 06, 2022 38.09 38.65 36.71 37.64 4,559,750 -0.91(-2.37%)
Apr 05, 2022 40.49 40.91 38.22 38.56 3,557,384 -2.27(-5.56%)
Apr 04, 2022 41.41 41.57 40.70 40.83 2,362,127 -0.71(-1.72%)
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.