Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 29.68 30.16 27.72 28.05 5,352,986 -2.68(-8.71%)
Jun 29, 2022 33.26 33.63 30.42 30.73 3,011,148 -2.19(-6.66%)
Jun 28, 2022 32.97 33.58 31.95 32.93 2,962,545 +0.91(+2.84%)
Jun 27, 2022 30.20 32.31 29.66 32.02 3,101,856 +2.76(+9.45%)
Jun 24, 2022 30.42 31.67 28.94 29.25 6,537,666 -0.53(-1.79%)
Jun 23, 2022 33.24 33.33 29.16 29.78 4,218,767 -2.89(-8.85%)
Jun 22, 2022 32.34 34.19 31.79 32.68 3,449,138 -1.80(-5.22%)
Jun 21, 2022 34.03 36.05 33.11 34.47 4,661,901 +2.59(+8.13%)
Jun 17, 2022 34.03 34.49 30.70 31.88 9,511,646 -2.04(-6.01%)
Jun 16, 2022 34.97 35.59 33.25 33.92 4,315,834 -2.42(-6.65%)
Jun 15, 2022 37.27 38.00 35.30 36.34 3,645,929 -1.29(-3.42%)
Jun 14, 2022 38.84 40.17 36.56 37.63 4,017,768 +1.34(+3.70%)
Jun 13, 2022 37.12 38.05 35.92 36.28 3,515,837 -2.71(-6.94%)
Jun 10, 2022 39.96 40.20 38.10 38.99 3,825,040 -1.61(-3.98%)
Jun 09, 2022 40.39 41.93 39.80 40.60 3,940,002 +0.14(+0.33%)
Jun 08, 2022 42.29 42.65 40.20 40.47 4,882,542 -1.82(-4.30%)
Jun 07, 2022 38.77 42.28 38.76 42.28 5,888,652 +3.33(+8.54%)
Jun 06, 2022 38.14 40.02 37.63 38.96 6,199,294 +1.70(+4.57%)
Jun 03, 2022 34.38 37.46 34.29 37.26 4,714,502 +2.96(+8.62%)
Jun 02, 2022 33.08 34.47 32.81 34.30 4,417,565 +1.02(+3.08%)
Jun 01, 2022 32.59 33.49 32.18 33.27 4,150,557 +1.18(+3.67%)
May 31, 2022 32.38 33.55 31.60 32.10 3,973,493 +0.25(+0.79%)
May 27, 2022 30.29 31.89 30.08 31.84 1,799,582 +1.54(+5.07%)
May 26, 2022 31.13 31.41 29.85 30.31 1,571,615 -0.26(-0.85%)
May 25, 2022 29.43 30.73 29.43 30.57 1,809,053 +1.17(+3.98%)
May 24, 2022 28.68 29.65 28.20 29.40 1,805,140 -0.03(-0.10%)
May 23, 2022 30.47 30.65 29.07 29.43 1,806,344 -0.36(-1.20%)
May 20, 2022 29.78 29.84 28.84 29.78 1,654,406 +0.29(+0.98%)
May 19, 2022 28.81 29.95 28.22 29.49 2,631,622 -0.15(-0.52%)
May 18, 2022 30.36 30.42 29.22 29.65 3,089,443 -0.44(-1.48%)
May 17, 2022 30.94 31.04 29.50 30.09 2,648,821 +0.08(+0.26%)
May 16, 2022 29.46 30.64 29.40 30.02 2,500,817 +0.62(+2.10%)
May 13, 2022 28.81 29.95 28.76 29.40 2,933,164 +1.46(+5.23%)
May 12, 2022 27.92 28.26 26.84 27.94 2,590,674 -0.01(-0.03%)
May 11, 2022 28.34 28.81 27.62 27.95 3,826,306 +0.43(+1.55%)
May 10, 2022 27.30 28.36 26.12 27.52 4,100,099 +0.71(+2.63%)
May 09, 2022 29.12 29.58 26.55 26.82 4,600,966 -3.32(-11.00%)
May 06, 2022 31.00 31.24 29.42 30.13 2,447,565 -0.27(-0.89%)
May 05, 2022 31.05 31.33 29.33 30.40 3,598,871 -0.32(-1.04%)
May 04, 2022 29.97 30.88 29.58 30.72 4,842,827 +1.29(+4.37%)
May 03, 2022 28.37 29.94 28.36 29.44 3,619,653 +1.06(+3.75%)
May 02, 2022 27.70 28.75 27.04 28.37 3,997,498 +0.28(+1.00%)
Apr 29, 2022 29.13 29.61 27.60 28.09 3,093,993 -0.99(-3.39%)
Apr 28, 2022 26.49 29.34 25.89 29.08 4,366,464 +2.64(+9.98%)
Apr 27, 2022 25.74 26.76 25.27 26.44 4,469,671 +0.67(+2.59%)
Apr 26, 2022 25.25 26.60 24.89 25.77 4,991,199 +0.86(+3.45%)
Apr 25, 2022 24.73 25.33 23.46 24.91 4,845,585 -0.84(-3.27%)
Apr 22, 2022 26.38 27.35 25.67 25.75 4,444,527 -0.74(-2.81%)
Apr 21, 2022 28.62 29.06 25.92 26.50 4,178,993 -1.53(-5.45%)
Apr 20, 2022 28.58 29.13 27.89 28.03 4,529,106 -0.48(-1.70%)
Apr 19, 2022 28.23 28.98 28.01 28.51 3,839,234 -0.30(-1.04%)
Apr 18, 2022 27.50 28.83 26.88 28.81 4,066,168 +2.40(+9.08%)
Apr 14, 2022 25.68 26.77 25.54 26.41 2,697,905 +0.52(+2.02%)
Apr 13, 2022 24.96 26.05 24.57 25.89 1,551,736 +1.35(+5.52%)
Apr 12, 2022 25.03 25.87 24.37 24.54 2,500,030 +0.16(+0.67%)
Apr 11, 2022 24.60 25.22 24.20 24.37 2,126,385 -0.99(-3.89%)
Apr 08, 2022 25.26 25.64 24.75 25.36 2,781,201 +0.36(+1.43%)
Apr 07, 2022 25.96 26.41 23.98 25.00 3,554,986 -0.41(-1.60%)
Apr 06, 2022 24.73 25.96 24.34 25.41 4,704,092 +0.79(+3.22%)
Apr 05, 2022 24.71 25.80 24.57 24.61 4,567,410 +0.47(+1.96%)
Apr 04, 2022 24.21 24.65 23.42 24.14 2,058,278 +0.22(+0.93%)
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.