Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 32.05 33.14 31.86 32.98 487,923 +0.82(+2.55%)
Apr 29, 2022 33.52 34.11 32.01 32.16 445,083 -1.33(-3.97%)
Apr 28, 2022 33.66 33.95 32.24 33.49 447,482 +0.17(+0.51%)
Apr 27, 2022 33.63 34.13 33.00 33.32 536,311 -0.42(-1.24%)
Apr 26, 2022 34.43 34.62 33.67 33.74 473,427 -1.17(-3.35%)
Apr 25, 2022 34.09 35.16 33.75 34.91 526,939 +0.55(+1.60%)
Apr 22, 2022 34.64 35.68 34.04 34.36 656,052 -0.53(-1.52%)
Apr 21, 2022 38.52 38.88 34.48 34.89 944,852 -3.05(-8.03%)
Apr 20, 2022 39.43 39.62 37.57 37.94 542,198 -1.23(-3.14%)
Apr 19, 2022 38.65 40.42 38.26 39.16 664,806 +0.53(+1.37%)
Apr 18, 2022 38.65 38.92 37.91 38.63 484,070 -0.17(-0.44%)
Apr 14, 2022 38.36 39.19 38.25 38.80 436,707 +0.45(+1.17%)
Apr 13, 2022 38.00 38.76 37.90 38.36 442,696 +0.55(+1.45%)
Apr 12, 2022 37.90 38.91 37.46 37.81 489,746 +0.62(+1.66%)
Apr 11, 2022 36.83 37.75 36.28 37.19 926,636 +0.35(+0.95%)
Apr 08, 2022 37.61 37.95 36.52 36.84 599,318 -0.96(-2.54%)
Apr 07, 2022 37.95 38.42 37.56 37.80 569,046 -0.27(-0.71%)
Apr 06, 2022 38.05 38.52 37.08 38.07 628,834 -0.69(-1.78%)
Apr 05, 2022 39.14 39.93 38.43 38.75 798,884 -0.30(-0.77%)
Apr 04, 2022 39.17 39.20 37.82 39.05 594,745 +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.