Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 27.78 29.08 27.51 27.88 4,063,865 +0.37(+1.34%)
Jun 23, 2022 27.99 28.00 27.09 27.51 927,827 +2.28(+9.04%)
Jun 22, 2022 25.01 25.91 24.98 25.23 530,675 -0.78(-3.00%)
Jun 21, 2022 25.51 26.98 25.50 26.01 786,246 +1.80(+7.43%)
Jun 17, 2022 24.35 24.86 23.25 24.21 568,651 -0.03(-0.12%)
Jun 16, 2022 24.25 24.73 23.68 24.24 642,245 -1.02(-4.04%)
Jun 15, 2022 24.65 25.55 24.31 25.26 502,064 +0.34(+1.36%)
Jun 14, 2022 24.42 25.52 24.42 24.92 618,115 +0.19(+0.77%)
Jun 13, 2022 25.11 25.61 24.51 24.73 861,721 -2.01(-7.52%)
Jun 10, 2022 26.13 27.25 25.79 26.74 849,976 +0.16(+0.60%)
Jun 09, 2022 28.13 28.38 26.53 26.58 1,551,368 -2.43(-8.38%)
Jun 08, 2022 29.74 30.10 28.58 29.01 1,820,036 -3.01(-9.40%)
Jun 07, 2022 31.10 32.28 30.62 32.02 1,110,873 -0.61(-1.87%)
Jun 06, 2022 30.76 33.36 30.75 32.63 1,669,483 +2.89(+9.72%)
Jun 03, 2022 30.04 30.47 29.05 29.74 606,489 -0.30(-1.00%)
Jun 02, 2022 27.90 30.69 27.75 30.04 1,760,540 +2.16(+7.75%)
Jun 01, 2022 26.96 27.94 26.52 27.88 405,009 +1.06(+3.95%)
May 31, 2022 27.09 27.70 26.39 26.82 467,537 -0.83(-3.00%)
May 27, 2022 27.45 27.76 27.10 27.65 316,468 -0.15(-0.54%)
May 26, 2022 27.51 28.34 27.37 27.80 257,277 +0.16(+0.58%)
May 25, 2022 26.30 27.69 26.30 27.64 317,040 +1.10(+4.14%)
May 24, 2022 26.71 27.00 26.19 26.54 309,285 -1.59(-5.65%)
May 23, 2022 28.09 28.49 27.50 28.13 499,185 +0.08(+0.29%)
May 20, 2022 28.43 28.79 27.30 28.05 382,767 +0.18(+0.65%)
May 19, 2022 27.50 28.50 27.25 27.87 246,652 +0.19(+0.69%)
May 18, 2022 28.68 28.98 27.25 27.68 439,539 -1.38(-4.75%)
May 17, 2022 29.50 29.65 28.32 29.06 371,653 +0.17(+0.59%)
May 16, 2022 27.30 29.55 27.28 28.89 765,358 +1.73(+6.37%)
May 13, 2022 25.83 27.54 25.83 27.16 812,721 +1.63(+6.38%)
May 12, 2022 25.33 25.75 24.48 25.53 399,608 -0.53(-2.03%)
May 11, 2022 25.33 27.00 24.42 26.06 866,433 +0.15(+0.58%)
May 10, 2022 25.35 26.26 25.27 25.91 538,545 +0.62(+2.45%)
May 09, 2022 26.43 26.44 24.62 25.29 942,123 -3.12(-10.98%)
May 06, 2022 28.80 28.80 27.43 28.41 399,476 -0.32(-1.11%)
May 05, 2022 29.18 29.39 28.02 28.73 431,031 -0.86(-2.91%)
May 04, 2022 30.06 30.29 28.74 29.59 520,925 +0.04(+0.14%)
May 03, 2022 28.39 29.59 28.05 29.55 584,345 +1.08(+3.79%)
May 02, 2022 28.23 28.95 27.58 28.47 353,307 +0.37(+1.32%)
Apr 29, 2022 28.58 29.37 27.69 28.10 526,038 -0.69(-2.40%)
Apr 28, 2022 29.20 29.25 28.01 28.79 618,337 -0.71(-2.41%)
Apr 27, 2022 28.14 29.81 27.90 29.50 993,192 +2.30(+8.46%)
Apr 26, 2022 26.19 27.87 26.06 27.20 535,058 +1.27(+4.90%)
Apr 25, 2022 25.91 26.42 24.77 25.93 701,994 -0.10(-0.38%)
Apr 22, 2022 27.10 27.67 25.73 26.03 605,384 -1.43(-5.21%)
Apr 21, 2022 28.46 28.80 27.05 27.46 643,540 -1.28(-4.45%)
Apr 20, 2022 28.40 29.23 27.11 28.74 897,039 -0.54(-1.84%)
Apr 19, 2022 30.29 30.29 28.60 29.28 943,603 -2.52(-7.92%)
Apr 18, 2022 32.52 32.77 31.60 31.80 534,822 -0.15(-0.47%)
Apr 14, 2022 30.85 32.14 30.70 31.95 524,464 +1.46(+4.79%)
Apr 13, 2022 29.25 30.58 29.25 30.49 526,032 +1.54(+5.32%)
Apr 12, 2022 28.78 29.47 28.73 28.95 357,709 -0.25(-0.86%)
Apr 11, 2022 28.60 29.84 27.84 29.20 607,899 +0.28(+0.97%)
Apr 08, 2022 28.97 29.33 28.48 28.92 359,907 -0.03(-0.10%)
Apr 07, 2022 29.64 29.80 27.82 28.95 566,512 -0.44(-1.50%)
Apr 06, 2022 29.98 30.20 28.88 29.39 658,857 -0.01(-0.03%)
Apr 05, 2022 28.64 30.07 28.64 29.40 624,911 +1.08(+3.81%)
Apr 04, 2022 29.32 29.68 28.25 28.32 523,237 -0.98(-3.34%)
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.