Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 28.20 28.69 27.12 27.36 109,362 -0.72(-2.56%)
Jul 28, 2022 27.84 29.16 27.72 28.08 106,737 +0.00(+0.00%)
Jul 27, 2022 27.96 28.68 27.24 28.08 102,426 +0.72(+2.63%)
Jul 26, 2022 27.72 27.84 26.64 27.36 98,870 -1.08(-3.80%)
Jul 25, 2022 29.28 29.52 27.60 28.44 98,292 -0.60(-2.07%)
Jul 22, 2022 31.68 31.92 29.04 29.04 91,212 -2.76(-8.68%)
Jul 21, 2022 32.40 32.40 30.85 31.80 125,829 -0.60(-1.85%)
Jul 20, 2022 30.24 32.64 30.24 32.40 166,190 +2.04(+6.72%)
Jul 19, 2022 29.64 31.20 29.64 30.36 133,392 +0.84(+2.85%)
Jul 18, 2022 29.88 31.08 29.40 29.52 158,375 -0.36(-1.20%)
Jul 15, 2022 30.36 30.60 28.68 29.88 99,213 -0.12(-0.40%)
Jul 14, 2022 29.64 30.36 29.28 30.00 89,952 -0.36(-1.19%)
Jul 13, 2022 28.80 30.96 28.68 30.36 99,125 +0.72(+2.43%)
Jul 12, 2022 27.96 30.36 27.60 29.64 155,999 +1.68(+6.01%)
Jul 11, 2022 30.12 30.36 27.84 27.96 136,542 -2.52(-8.27%)
Jul 08, 2022 29.40 31.44 29.16 30.48 208,785 +0.36(+1.20%)
Jul 07, 2022 28.80 30.48 28.44 30.12 185,463 +1.32(+4.58%)
Jul 06, 2022 30.60 30.60 27.96 28.80 189,147 -1.68(-5.51%)
Jul 05, 2022 26.28 30.72 26.04 30.48 432,594 +4.32(+16.51%)
Jul 01, 2022 25.56 26.88 25.56 26.16 134,951 +0.24(+0.93%)
Jun 30, 2022 26.76 26.76 25.20 25.92 213,459 -0.48(-1.82%)
Jun 29, 2022 27.96 28.08 26.04 26.40 217,902 -1.68(-5.98%)
Jun 28, 2022 30.12 30.48 27.72 28.08 254,853 -1.80(-6.02%)
Jun 27, 2022 30.96 31.80 29.46 29.88 202,945 -1.20(-3.86%)
Jun 24, 2022 33.72 34.02 30.84 31.08 620,862 -2.28(-6.83%)
Jun 23, 2022 31.56 33.36 31.44 33.36 173,518 +1.08(+3.35%)
Jun 22, 2022 30.36 33.24 30.16 32.28 260,235 +1.20(+3.86%)
Jun 21, 2022 31.20 33.48 31.02 31.08 228,603 -0.12(-0.38%)
Jun 17, 2022 28.32 32.16 28.32 31.20 316,239 +2.28(+7.88%)
Jun 16, 2022 29.64 30.36 28.32 28.92 264,458 -2.04(-6.59%)
Jun 15, 2022 30.48 31.62 29.40 30.96 310,695 +0.24(+0.78%)
Jun 14, 2022 31.20 33.96 29.28 30.72 333,283 +0.72(+2.40%)
Jun 13, 2022 30.12 31.20 28.80 30.00 341,382 -2.52(-7.75%)
Jun 10, 2022 33.72 34.56 31.80 32.52 324,500 -2.28(-6.55%)
Jun 09, 2022 37.80 37.92 34.56 34.80 343,277 -3.12(-8.23%)
Jun 08, 2022 35.64 41.52 35.28 37.92 657,844 +1.80(+4.98%)
Jun 07, 2022 35.64 36.42 34.62 36.12 211,664 +0.36(+1.01%)
Jun 06, 2022 36.72 36.96 34.80 35.76 245,257 -0.96(-2.61%)
Jun 03, 2022 37.32 38.04 36.12 36.72 168,291 -0.84(-2.24%)
Jun 02, 2022 36.00 38.88 35.17 37.56 250,403 +1.08(+2.96%)
Jun 01, 2022 38.76 39.84 36.36 36.48 273,697 -2.28(-5.88%)
May 31, 2022 39.00 40.56 37.50 38.76 291,568 -1.44(-3.58%)
May 27, 2022 40.44 42.22 39.49 40.20 340,203 +0.84(+2.13%)
May 26, 2022 38.04 40.68 37.32 39.36 396,198 +0.96(+2.50%)
May 25, 2022 35.88 39.12 35.58 38.40 352,490 +2.52(+7.02%)
May 24, 2022 36.84 37.20 33.96 35.88 322,905 -1.92(-5.08%)
May 23, 2022 36.96 38.04 35.10 37.80 332,886 +0.24(+0.64%)
May 20, 2022 41.04 41.04 35.88 37.56 444,373 -2.64(-6.57%)
May 19, 2022 40.20 42.60 39.36 40.20 351,397 -1.32(-3.18%)
May 18, 2022 42.84 44.88 40.08 41.52 488,463 -2.16(-4.95%)
May 17, 2022 42.24 47.22 41.16 43.68 876,315 +1.92(+4.60%)
May 16, 2022 37.08 42.54 36.00 41.76 656,628 +4.32(+11.54%)
May 13, 2022 37.92 40.20 36.24 37.44 539,850 +1.92(+5.41%)
May 12, 2022 31.80 39.59 30.36 35.52 950,688 +1.32(+3.86%)
May 11, 2022 42.00 44.16 31.20 34.20 943,521 -8.52(-19.94%)
May 10, 2022 39.00 45.24 38.28 42.72 904,733 -5.16(-10.78%)
May 09, 2022 51.60 52.68 47.16 47.88 886,187 -3.96(-7.64%)
May 06, 2022 54.60 57.60 50.88 51.84 686,961 -7.32(-12.37%)
May 05, 2022 62.28 62.64 57.72 59.16 653,433 -4.32(-6.81%)
May 04, 2022 65.52 65.52 59.46 63.48 892,923 -1.32(-2.04%)
May 03, 2022 66.00 68.40 63.72 64.80 1,526,823 -2.76(-4.09%)
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.