Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 26.57 27.53 26.34 27.45 320,139 +0.81(+3.04%)
Jul 28, 2022 26.33 26.92 25.83 26.64 320,719 +0.30(+1.14%)
Jul 27, 2022 25.89 26.46 25.64 26.34 351,580 +0.85(+3.33%)
Jul 26, 2022 26.21 26.21 25.44 25.49 312,846 -0.92(-3.48%)
Jul 25, 2022 26.10 26.69 25.54 26.41 370,469 +0.43(+1.65%)
Jul 22, 2022 26.45 26.77 25.56 25.98 331,547 -0.57(-2.14%)
Jul 21, 2022 26.39 26.66 25.95 26.55 305,917 -0.03(-0.11%)
Jul 20, 2022 25.89 26.59 25.71 26.58 353,242 +0.72(+2.78%)
Jul 19, 2022 25.23 26.16 25.13 25.86 508,972 +1.40(+5.72%)
Jul 18, 2022 24.87 25.52 24.30 24.46 427,325 +0.07(+0.29%)
Jul 15, 2022 24.54 24.71 23.77 24.39 380,400 +0.36(+1.50%)
Jul 14, 2022 24.42 24.50 23.52 24.03 428,721 -0.83(-3.33%)
Jul 13, 2022 24.70 25.43 24.41 24.86 378,140 -0.35(-1.39%)
Jul 12, 2022 24.94 25.61 24.78 25.21 395,901 +0.31(+1.24%)
Jul 11, 2022 25.83 26.02 24.89 24.90 468,408 -1.31(-4.99%)
Jul 08, 2022 26.52 26.78 26.00 26.21 537,360 -0.45(-1.69%)
Jul 07, 2022 25.75 26.85 25.75 26.66 309,843 +1.03(+4.01%)
Jul 06, 2022 25.86 26.29 25.26 25.63 387,811 -0.49(-1.87%)
Jul 05, 2022 25.97 26.19 24.65 26.12 608,930 -0.43(-1.62%)
Jul 01, 2022 26.17 26.83 25.99 26.55 376,248 +0.49(+1.88%)
Jun 30, 2022 25.25 26.52 24.85 26.06 655,498 +0.13(+0.50%)
Jun 29, 2022 26.62 26.62 25.06 25.93 528,957 -0.70(-2.63%)
Jun 28, 2022 27.15 27.86 26.60 26.63 385,738 -0.41(-1.51%)
Jun 27, 2022 27.97 28.15 26.84 27.04 378,213 -0.54(-1.96%)
Jun 24, 2022 26.90 27.69 26.77 27.58 801,783 +0.88(+3.29%)
Jun 23, 2022 26.48 26.78 25.47 26.70 592,679 +0.12(+0.45%)
Jun 22, 2022 26.50 27.22 26.38 26.58 514,320 -0.14(-0.52%)
Jun 21, 2022 26.49 26.97 25.68 26.72 932,381 +1.57(+6.23%)
Jun 17, 2022 24.51 25.38 24.24 25.15 1,071,818 +0.76(+3.11%)
Jun 16, 2022 25.59 25.79 24.14 24.39 704,997 -1.90(-7.22%)
Jun 15, 2022 26.50 26.80 25.79 26.29 647,561 +0.14(+0.53%)
Jun 14, 2022 26.57 26.76 25.56 26.15 569,963 -0.33(-1.24%)
Jun 13, 2022 25.92 26.75 25.29 26.48 917,748 -0.55(-2.03%)
Jun 10, 2022 28.00 28.41 27.01 27.03 462,724 -1.44(-5.05%)
Jun 09, 2022 29.18 29.56 28.43 28.47 331,342 -1.01(-3.42%)
Jun 08, 2022 29.75 30.26 29.17 29.48 390,765 -0.62(-2.06%)
Jun 07, 2022 29.79 30.46 29.53 30.10 320,500 -0.03(-0.10%)
Jun 06, 2022 30.40 30.85 29.91 30.13 551,159 +0.04(+0.13%)
Jun 03, 2022 29.93 30.32 29.71 30.09 389,674 -0.41(-1.34%)
Jun 02, 2022 29.71 30.55 29.47 30.50 442,603 +1.10(+3.74%)
Jun 01, 2022 30.24 30.52 28.58 29.40 673,597 -0.42(-1.41%)
May 31, 2022 30.65 30.65 29.52 29.82 709,425 -0.83(-2.70%)
May 27, 2022 30.05 30.92 29.85 30.65 616,269 +0.90(+3.02%)
May 26, 2022 29.26 30.58 29.12 29.75 1,187,003 +0.93(+3.22%)
May 25, 2022 24.06 29.61 24.06 28.82 3,248,131 +4.37(+17.89%)
May 24, 2022 25.38 25.69 24.08 24.45 661,807 -1.40(-5.41%)
May 23, 2022 25.82 26.11 25.28 25.84 569,345 +0.01(+0.04%)
May 20, 2022 27.04 27.45 25.08 25.83 617,697 -0.91(-3.40%)
May 19, 2022 26.89 27.54 26.62 26.74 855,332 -0.47(-1.73%)
May 18, 2022 27.99 28.85 26.97 27.21 807,202 -1.31(-4.59%)
May 17, 2022 26.81 28.83 26.09 28.52 1,296,426 -0.50(-1.72%)
May 16, 2022 29.18 29.90 28.75 29.02 573,440 -0.11(-0.38%)
May 13, 2022 27.92 29.36 27.92 29.13 905,526 +1.53(+5.54%)
May 12, 2022 27.26 28.38 26.68 27.60 1,051,376 -0.27(-0.97%)
May 11, 2022 28.96 29.99 27.70 27.87 833,179 -1.01(-3.49%)
May 10, 2022 29.40 29.46 27.21 28.88 1,361,050 +0.08(+0.28%)
May 09, 2022 31.46 31.46 28.54 28.80 905,716 -3.36(-10.43%)
May 06, 2022 33.16 33.28 31.71 32.15 591,129 -1.17(-3.51%)
May 05, 2022 34.06 34.13 32.71 33.32 444,055 -1.15(-3.33%)
May 04, 2022 33.25 34.62 32.43 34.47 500,485 +1.24(+3.73%)
May 03, 2022 32.92 33.62 32.54 33.23 401,028 +0.25(+0.76%)
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.