Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 24.13 25.06 24.06 25.04 424,534 +0.19(+0.76%)
Jul 01, 2022 27.32 27.36 24.38 24.85 588,321 -2.90(-10.45%)
Jun 30, 2022 26.58 27.91 26.39 27.75 326,389 +0.80(+2.97%)
Jun 29, 2022 27.36 27.47 26.49 26.95 305,652 -0.75(-2.71%)
Jun 28, 2022 28.44 28.45 27.44 27.70 231,742 -0.45(-1.60%)
Jun 27, 2022 28.15 28.48 27.56 28.15 190,182 +0.33(+1.19%)
Jun 24, 2022 27.11 28.16 27.11 27.82 1,399,442 +0.93(+3.46%)
Jun 23, 2022 26.78 27.00 26.32 26.89 280,164 +0.28(+1.05%)
Jun 22, 2022 26.33 26.97 26.33 26.61 300,940 -0.34(-1.26%)
Jun 21, 2022 26.36 27.11 26.28 26.95 267,121 +1.18(+4.58%)
Jun 17, 2022 26.04 26.33 25.52 25.77 488,334 +0.06(+0.23%)
Jun 16, 2022 26.71 27.08 25.38 25.71 360,638 -2.08(-7.48%)
Jun 15, 2022 27.08 28.28 26.97 27.79 246,372 +0.92(+3.42%)
Jun 14, 2022 27.06 27.31 26.57 26.87 263,532 +0.10(+0.37%)
Jun 13, 2022 26.74 27.31 26.25 26.77 351,121 -1.23(-4.39%)
Jun 10, 2022 28.15 28.91 27.61 28.00 258,848 -0.68(-2.37%)
Jun 09, 2022 28.98 29.44 28.63 28.68 210,502 -0.60(-2.05%)
Jun 08, 2022 29.84 29.89 29.11 29.28 236,441 -0.73(-2.43%)
Jun 07, 2022 29.31 30.07 29.24 30.01 176,773 +0.37(+1.25%)
Jun 06, 2022 30.41 30.67 29.46 29.64 227,105 -0.18(-0.60%)
Jun 03, 2022 30.11 30.15 29.59 29.82 213,656 -0.85(-2.77%)
Jun 02, 2022 29.68 30.67 29.60 30.67 231,412 +0.83(+2.78%)
Jun 01, 2022 30.43 30.82 29.25 29.84 281,664 -0.59(-1.94%)
May 31, 2022 30.48 30.61 29.70 30.43 394,218 -0.11(-0.36%)
May 27, 2022 29.68 30.60 29.68 30.54 381,192 +1.01(+3.42%)
May 26, 2022 27.99 29.82 27.81 29.53 393,866 +1.51(+5.39%)
May 25, 2022 26.99 28.26 26.99 28.02 382,204 +0.87(+3.20%)
May 24, 2022 27.81 27.96 26.62 27.15 302,022 -1.11(-3.93%)
May 23, 2022 28.15 30.12 27.75 28.26 254,944 +0.32(+1.15%)
May 20, 2022 28.97 29.31 26.88 27.94 252,233 -0.37(-1.31%)
May 19, 2022 28.79 29.19 28.17 28.31 288,666 -0.69(-2.38%)
May 18, 2022 29.32 30.00 28.63 29.00 506,343 -1.08(-3.59%)
May 17, 2022 28.29 30.13 28.11 30.08 468,395 +2.59(+9.42%)
May 16, 2022 27.65 28.25 27.35 27.49 289,725 -0.55(-1.96%)
May 13, 2022 26.86 28.26 26.53 28.04 370,710 +1.78(+6.78%)
May 12, 2022 25.77 26.69 25.51 26.26 272,370 +0.13(+0.50%)
May 11, 2022 26.92 27.45 26.04 26.13 175,885 -0.93(-3.44%)
May 10, 2022 27.69 27.85 26.40 27.06 251,970 -0.03(-0.11%)
May 09, 2022 27.66 27.95 26.75 27.09 263,228 -1.22(-4.31%)
May 06, 2022 28.07 28.96 27.66 28.31 402,479 -0.08(-0.28%)
May 05, 2022 28.77 29.07 27.72 28.39 414,832 -1.07(-3.63%)
May 04, 2022 28.14 29.50 27.59 29.46 380,254 +1.75(+6.32%)
May 03, 2022 27.17 28.05 26.86 27.71 257,776 +0.42(+1.54%)
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.