Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 26.10 26.77 26.09 26.55 314,349 +0.80(+3.11%)
Jul 28, 2022 25.68 25.85 24.89 25.75 267,402 +0.34(+1.34%)
Jul 27, 2022 24.28 25.56 24.15 25.41 348,414 +1.16(+4.78%)
Jul 26, 2022 24.75 25.10 24.02 24.25 388,469 -0.39(-1.58%)
Jul 25, 2022 23.38 24.73 23.21 24.64 726,474 +1.51(+6.53%)
Jul 22, 2022 23.75 24.09 23.11 23.13 472,412 -0.75(-3.14%)
Jul 21, 2022 24.24 24.24 23.21 23.88 471,438 -1.12(-4.48%)
Jul 20, 2022 24.75 25.08 24.49 25.00 687,400 +0.17(+0.68%)
Jul 19, 2022 24.54 24.90 24.41 24.83 609,389 +0.13(+0.53%)
Jul 18, 2022 24.33 24.91 24.03 24.70 575,562 +0.68(+2.83%)
Jul 15, 2022 23.96 24.06 23.37 24.02 337,849 +0.74(+3.18%)
Jul 14, 2022 22.94 23.44 22.43 23.28 303,445 -0.50(-2.10%)
Jul 13, 2022 23.26 24.18 23.26 23.78 254,599 +0.24(+1.02%)
Jul 12, 2022 23.58 23.93 22.92 23.54 362,596 -0.84(-3.45%)
Jul 11, 2022 24.71 24.85 24.10 24.38 417,995 -0.39(-1.57%)
Jul 08, 2022 24.97 25.00 24.23 24.77 389,446 +0.18(+0.73%)
Jul 07, 2022 24.60 25.39 24.41 24.59 502,672 +0.73(+3.06%)
Jul 06, 2022 23.97 24.50 22.80 23.86 535,772 -0.34(-1.40%)
Jul 05, 2022 24.80 24.80 23.57 24.20 627,014 -1.21(-4.76%)
Jul 01, 2022 25.24 25.46 24.30 25.41 372,995 +0.78(+3.17%)
Jun 30, 2022 24.48 25.17 24.21 24.63 557,309 -0.38(-1.52%)
Jun 29, 2022 26.75 27.09 24.90 25.01 460,788 -1.37(-5.19%)
Jun 28, 2022 26.24 26.64 25.45 26.38 792,936 +0.46(+1.77%)
Jun 27, 2022 24.02 26.00 23.81 25.92 887,248 +2.24(+9.46%)
Jun 24, 2022 24.49 24.60 23.66 23.68 2,547,923 -0.42(-1.74%)
Jun 23, 2022 25.71 25.71 23.55 24.10 1,146,524 -1.10(-4.37%)
Jun 22, 2022 26.97 27.57 25.19 25.20 867,312 -2.96(-10.51%)
Jun 21, 2022 27.85 28.64 27.80 28.16 570,848 +0.97(+3.57%)
Jun 17, 2022 29.56 29.66 26.94 27.19 2,463,639 -2.28(-7.74%)
Jun 16, 2022 29.72 30.38 29.23 29.47 684,046 -1.23(-4.01%)
Jun 15, 2022 30.14 31.02 29.85 30.70 772,212 +0.52(+1.72%)
Jun 14, 2022 31.27 31.66 29.93 30.18 997,676 -0.21(-0.69%)
Jun 13, 2022 31.36 31.66 30.29 30.39 1,032,121 -1.77(-5.50%)
Jun 10, 2022 32.07 32.82 31.47 32.16 842,230 -0.34(-1.05%)
Jun 09, 2022 32.90 33.10 32.41 32.50 444,943 -0.64(-1.93%)
Jun 08, 2022 33.36 33.64 32.69 33.14 530,885 +0.19(+0.58%)
Jun 07, 2022 32.11 33.14 31.65 32.95 564,286 +0.93(+2.90%)
Jun 06, 2022 32.60 32.60 31.64 32.02 678,247 -0.41(-1.26%)
Jun 03, 2022 31.50 32.62 31.48 32.43 482,223 +0.95(+3.02%)
Jun 02, 2022 30.80 32.35 30.41 31.48 1,014,695 +0.68(+2.21%)
Jun 01, 2022 30.41 31.09 30.13 30.80 536,522 +0.49(+1.62%)
May 31, 2022 30.91 31.17 29.93 30.31 567,675 -0.09(-0.30%)
May 27, 2022 29.99 30.63 29.91 30.40 395,943 +0.34(+1.13%)
May 26, 2022 29.30 30.42 29.10 30.06 1,154,088 +1.16(+4.01%)
May 25, 2022 27.89 29.10 27.86 28.90 932,376 +1.19(+4.29%)
May 24, 2022 27.55 27.90 27.07 27.71 504,636 +0.22(+0.80%)
May 23, 2022 27.11 27.50 26.57 27.49 431,833 +0.68(+2.54%)
May 20, 2022 26.64 26.87 26.20 26.81 426,199 +0.37(+1.40%)
May 19, 2022 25.99 26.98 25.99 26.44 354,468 -0.50(-1.86%)
May 18, 2022 28.25 28.28 26.56 26.94 360,171 -1.00(-3.58%)
May 17, 2022 27.77 28.14 27.37 27.94 349,042 +0.34(+1.23%)
May 16, 2022 26.65 27.96 26.65 27.60 370,608 +0.84(+3.14%)
May 13, 2022 25.97 26.85 25.95 26.76 488,366 +1.17(+4.57%)
May 12, 2022 25.13 25.60 24.66 25.59 369,900 +0.28(+1.11%)
May 11, 2022 26.04 26.63 25.20 25.31 441,633 -0.11(-0.43%)
May 10, 2022 25.72 26.42 24.67 25.42 538,591 +0.11(+0.43%)
May 09, 2022 25.89 25.94 24.63 25.31 1,053,964 -1.05(-3.98%)
May 06, 2022 26.99 27.33 26.03 26.36 637,796 -0.28(-1.05%)
May 05, 2022 26.57 27.30 25.45 26.64 857,324 +1.14(+4.47%)
May 04, 2022 25.57 25.78 24.89 25.50 617,335 +0.55(+2.20%)
May 03, 2022 24.50 25.30 24.50 24.95 437,032 +0.43(+1.75%)
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.