Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.63 25.67 25.13 25.51 13,862,315 -0.38(-1.46%)
Jun 29, 2022 26.63 26.74 25.83 25.89 17,102,016 -0.27(-1.03%)
Jun 28, 2022 26.39 26.57 25.90 26.16 15,003,300 +0.33(+1.29%)
Jun 27, 2022 25.78 26.14 25.64 25.82 12,066,123 +0.42(+1.66%)
Jun 24, 2022 25.36 25.67 25.08 25.40 13,734,651 +0.78(+3.18%)
Jun 23, 2022 25.43 25.43 24.35 24.62 15,218,491 -0.66(-2.60%)
Jun 22, 2022 25.24 25.58 25.05 25.27 13,923,610 -0.93(-3.54%)
Jun 21, 2022 26.25 26.34 25.93 26.20 15,495,132 +1.22(+4.90%)
Jun 17, 2022 26.19 26.37 24.91 24.98 26,536,192 -1.64(-6.15%)
Jun 16, 2022 26.78 27.00 26.50 26.61 17,726,084 -1.30(-4.64%)
Jun 15, 2022 28.12 28.24 27.25 27.91 12,066,448 +0.14(+0.52%)
Jun 14, 2022 28.38 28.70 27.43 27.77 12,902,716 -0.32(-1.15%)
Jun 13, 2022 28.30 28.51 27.50 28.09 18,490,454 -1.12(-3.82%)
Jun 10, 2022 29.24 29.38 28.94 29.21 13,537,225 -0.95(-3.16%)
Jun 09, 2022 30.54 30.62 30.15 30.16 8,855,549 -0.54(-1.76%)
Jun 08, 2022 30.52 30.86 30.38 30.70 10,802,226 -0.06(-0.20%)
Jun 07, 2022 29.97 30.77 29.94 30.76 15,406,909 +0.98(+3.29%)
Jun 06, 2022 29.87 30.02 29.69 29.78 7,501,943 +0.11(+0.36%)
Jun 03, 2022 29.49 29.73 29.46 29.67 9,072,619 +0.14(+0.49%)
Jun 02, 2022 29.13 29.69 29.04 29.53 8,458,926 +0.12(+0.40%)
Jun 01, 2022 29.44 29.56 28.95 29.41 10,951,010 +0.29(+0.99%)
May 31, 2022 29.73 29.88 29.09 29.13 14,858,142 -0.17(-0.58%)
May 27, 2022 29.16 29.39 29.01 29.30 9,338,126 -0.10(-0.34%)
May 26, 2022 29.31 29.62 29.28 29.40 11,803,951 +0.27(+0.93%)
May 25, 2022 28.92 29.18 28.76 29.13 10,493,273 +0.26(+0.90%)
May 24, 2022 28.59 28.95 28.39 28.86 11,690,451 -0.03(-0.09%)
May 23, 2022 28.79 29.09 28.67 28.89 14,024,986 +0.75(+2.65%)
May 20, 2022 28.23 28.61 27.67 28.14 14,112,889 +0.22(+0.81%)
May 19, 2022 27.49 28.24 27.48 27.92 13,800,790 -0.07(-0.26%)
May 18, 2022 28.68 28.85 27.84 27.99 12,455,507 -0.33(-1.18%)
May 17, 2022 28.40 28.51 28.14 28.32 11,905,331 +0.41(+1.48%)
May 16, 2022 27.55 28.15 27.53 27.91 18,644,052 +0.48(+1.74%)
May 13, 2022 26.98 27.55 26.97 27.43 15,598,784 +0.79(+2.97%)
May 12, 2022 26.68 26.72 26.03 26.64 18,974,398 -0.25(-0.94%)
May 11, 2022 27.39 27.72 26.85 26.90 16,872,042 +0.29(+1.10%)
May 10, 2022 26.90 27.09 26.03 26.60 17,910,758 +0.19(+0.71%)
May 09, 2022 27.47 27.47 26.34 26.41 21,286,306 -1.94(-6.84%)
May 06, 2022 28.23 28.39 27.90 28.36 19,275,890 +0.57(+2.05%)
May 05, 2022 28.17 28.24 27.40 27.79 18,814,530 -0.56(-1.98%)
May 04, 2022 28.08 28.41 27.69 28.35 17,271,536 +0.60(+2.15%)
May 03, 2022 26.97 27.85 26.91 27.75 21,665,814 +2.06(+8.04%)
May 02, 2022 25.41 25.69 25.06 25.69 14,438,616 +0.12(+0.49%)
Apr 29, 2022 26.08 26.27 25.53 25.56 17,266,404 -0.56(-2.15%)
Apr 28, 2022 25.69 26.18 25.31 26.12 15,613,766 +0.67(+2.62%)
Apr 27, 2022 25.33 25.60 25.12 25.45 14,971,074 +0.22(+0.88%)
Apr 26, 2022 25.18 25.73 25.16 25.23 15,600,032 -0.34(-1.32%)
Apr 25, 2022 25.64 25.71 24.85 25.57 20,400,676 -1.02(-3.85%)
Apr 22, 2022 27.15 27.39 26.50 26.59 13,862,154 -0.83(-3.02%)
Apr 21, 2022 28.15 28.24 27.33 27.42 10,489,396 -0.52(-1.88%)
Apr 20, 2022 27.87 28.02 27.71 27.95 9,812,465 -0.01(-0.03%)
Apr 19, 2022 27.89 28.26 27.78 27.95 10,225,576 +0.14(+0.51%)
Apr 18, 2022 27.89 28.00 27.63 27.81 8,402,187 -0.04(-0.13%)
Apr 14, 2022 27.79 27.96 27.66 27.85 9,816,798 +0.07(+0.26%)
Apr 13, 2022 27.66 27.81 27.54 27.78 10,682,144 +0.60(+2.19%)
Apr 12, 2022 27.30 27.64 27.16 27.18 12,217,468 +0.51(+1.90%)
Apr 11, 2022 27.11 27.14 26.60 26.67 11,594,938 -0.44(-1.64%)
Apr 08, 2022 26.63 27.20 26.63 27.12 17,408,252 +0.54(+2.04%)
Apr 07, 2022 26.60 26.72 26.10 26.58 15,796,970 +0.24(+0.91%)
Apr 06, 2022 26.70 26.80 26.20 26.33 14,566,015 -0.10(-0.37%)
Apr 05, 2022 26.78 26.97 26.31 26.43 21,991,826 -0.08(-0.30%)
Apr 04, 2022 26.70 26.73 26.36 26.51 14,942,577 -0.04(-0.17%)
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.