Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.28 26.55 24.88 26.09 654,811 +0.13(+0.50%)
Jun 29, 2022 26.65 26.65 25.09 25.96 528,403 -0.70(-2.63%)
Jun 28, 2022 27.18 27.89 26.63 26.66 385,334 -0.41(-1.51%)
Jun 27, 2022 28.00 28.18 26.87 27.07 377,817 -0.54(-1.96%)
Jun 24, 2022 26.93 27.72 26.80 27.61 800,942 +0.88(+3.29%)
Jun 23, 2022 26.51 26.81 25.50 26.73 592,058 +0.12(+0.45%)
Jun 22, 2022 26.53 27.25 26.41 26.61 513,781 -0.14(-0.52%)
Jun 21, 2022 26.52 27.00 25.71 26.75 931,403 +1.57(+6.24%)
Jun 17, 2022 24.54 25.41 24.27 25.18 1,070,694 +0.76(+3.11%)
Jun 16, 2022 25.62 25.82 24.17 24.42 704,258 -1.90(-7.22%)
Jun 15, 2022 26.53 26.83 25.82 26.32 646,882 +0.14(+0.53%)
Jun 14, 2022 26.60 26.79 25.59 26.18 569,366 -0.34(-1.28%)
Jun 13, 2022 25.96 26.79 25.33 26.52 916,440 -0.55(-2.03%)
Jun 10, 2022 28.04 28.45 27.05 27.07 462,065 -1.44(-5.05%)
Jun 09, 2022 29.22 29.60 28.47 28.51 330,870 -1.01(-3.42%)
Jun 08, 2022 29.79 30.30 29.21 29.52 390,208 -0.62(-2.06%)
Jun 07, 2022 29.83 30.50 29.57 30.14 320,044 -0.03(-0.10%)
Jun 06, 2022 30.44 30.89 29.95 30.17 550,374 +0.04(+0.13%)
Jun 03, 2022 29.97 30.36 29.75 30.13 389,119 -0.41(-1.34%)
Jun 02, 2022 29.75 30.59 29.52 30.54 441,972 +1.10(+3.74%)
Jun 01, 2022 30.28 30.56 28.62 29.44 672,637 -0.42(-1.41%)
May 31, 2022 30.69 30.69 29.56 29.86 708,414 -0.83(-2.70%)
May 27, 2022 30.09 30.96 29.89 30.69 615,391 +0.90(+3.02%)
May 26, 2022 29.30 30.62 29.16 29.79 1,185,311 +0.93(+3.22%)
May 25, 2022 24.09 29.65 24.09 28.86 3,243,501 +4.38(+17.89%)
May 24, 2022 25.42 25.73 24.11 24.48 660,864 -1.40(-5.41%)
May 23, 2022 25.86 26.15 25.32 25.88 568,534 +0.01(+0.04%)
May 20, 2022 27.08 27.48 25.12 25.87 616,817 -0.91(-3.40%)
May 19, 2022 26.93 27.58 26.66 26.78 854,113 -0.47(-1.72%)
May 18, 2022 28.03 28.89 27.01 27.25 806,052 -1.31(-4.59%)
May 17, 2022 26.85 28.87 26.13 28.56 1,294,578 -0.50(-1.72%)
May 16, 2022 29.22 29.94 28.79 29.06 572,623 -0.11(-0.38%)
May 13, 2022 27.96 29.40 27.96 29.17 904,236 +1.53(+5.54%)
May 12, 2022 27.30 28.42 26.71 27.64 1,049,878 -0.27(-0.97%)
May 11, 2022 29.00 30.03 27.74 27.91 831,992 -1.01(-3.49%)
May 10, 2022 29.44 29.50 27.25 28.92 1,359,110 +0.08(+0.28%)
May 09, 2022 31.50 31.50 28.58 28.84 904,425 -3.36(-10.43%)
May 06, 2022 33.21 33.33 31.76 32.20 590,287 -1.17(-3.51%)
May 05, 2022 34.11 34.18 32.76 33.37 443,422 -1.15(-3.33%)
May 04, 2022 33.30 34.67 32.48 34.52 499,772 +1.24(+3.73%)
May 03, 2022 32.97 33.67 32.59 33.28 400,457 +0.25(+0.76%)
May 02, 2022 32.10 33.19 31.91 33.03 487,228 +0.82(+2.55%)
Apr 29, 2022 33.57 34.16 32.06 32.21 444,449 -1.33(-3.97%)
Apr 28, 2022 33.71 34.00 32.29 33.54 446,845 +0.17(+0.51%)
Apr 27, 2022 33.68 34.18 33.05 33.37 535,547 -0.42(-1.24%)
Apr 26, 2022 34.48 34.67 33.72 33.79 472,753 -1.17(-3.35%)
Apr 25, 2022 34.14 35.21 33.80 34.96 526,188 +0.55(+1.60%)
Apr 22, 2022 34.69 35.73 34.09 34.41 655,117 -0.53(-1.52%)
Apr 21, 2022 38.57 38.94 34.53 34.94 943,505 -3.05(-8.03%)
Apr 20, 2022 39.49 39.68 37.62 37.99 541,425 -1.23(-3.14%)
Apr 19, 2022 38.71 40.48 38.31 39.22 663,859 +0.53(+1.37%)
Apr 18, 2022 38.71 38.98 37.96 38.69 483,380 -0.17(-0.44%)
Apr 14, 2022 38.41 39.25 38.30 38.86 436,085 +0.45(+1.17%)
Apr 13, 2022 38.05 38.81 37.95 38.41 442,065 +0.55(+1.45%)
Apr 12, 2022 37.95 38.97 37.51 37.86 489,048 +0.62(+1.66%)
Apr 11, 2022 36.88 37.80 36.33 37.24 925,315 +0.35(+0.95%)
Apr 08, 2022 37.66 38.00 36.57 36.89 598,464 -0.96(-2.54%)
Apr 07, 2022 38.00 38.47 37.61 37.85 568,235 -0.27(-0.71%)
Apr 06, 2022 38.10 38.57 37.13 38.12 627,938 -0.69(-1.78%)
Apr 05, 2022 39.20 39.99 38.48 38.81 797,746 -0.30(-0.77%)
Apr 04, 2022 39.23 39.26 37.87 39.11 593,898 +0.26(+0.67%)
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.