Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 27.09 27.24 26.32 26.97 1,704,723 -0.52(-1.89%)
Jun 29, 2022 27.30 27.50 26.84 27.49 1,369,679 +0.09(+0.32%)
Jun 28, 2022 27.85 28.11 27.36 27.41 1,329,794 -0.41(-1.49%)
Jun 27, 2022 27.51 27.95 26.15 27.82 1,010,442 +0.30(+1.09%)
Jun 24, 2022 27.15 27.83 27.03 27.52 2,046,442 +0.58(+2.15%)
Jun 23, 2022 26.88 27.29 26.67 26.94 1,483,937 -0.03(-0.11%)
Jun 22, 2022 27.19 27.36 26.74 26.97 1,254,689 -0.14(-0.53%)
Jun 21, 2022 26.44 27.20 26.43 27.12 1,700,152 +1.34(+5.20%)
Jun 17, 2022 25.59 26.08 25.46 25.78 3,030,243 +0.38(+1.48%)
Jun 16, 2022 26.79 26.79 25.23 25.40 2,114,080 -1.94(-7.09%)
Jun 15, 2022 27.27 27.89 27.12 27.34 2,092,866 +0.30(+1.11%)
Jun 14, 2022 27.82 27.82 26.73 27.04 1,455,929 -0.50(-1.82%)
Jun 13, 2022 27.98 28.20 27.30 27.54 1,053,065 -1.07(-3.74%)
Jun 10, 2022 29.33 29.56 28.60 28.61 571,963 -1.05(-3.54%)
Jun 09, 2022 29.67 30.20 29.61 29.66 599,936 -0.20(-0.68%)
Jun 08, 2022 29.83 30.21 29.74 29.86 411,528 -0.08(-0.26%)
Jun 07, 2022 29.66 30.12 29.40 29.94 866,787 +0.03(+0.10%)
Jun 06, 2022 29.77 30.03 29.55 29.91 563,696 +0.52(+1.77%)
Jun 03, 2022 29.55 29.69 29.37 29.39 618,914 -0.46(-1.55%)
Jun 02, 2022 29.57 29.86 29.42 29.85 984,642 +0.47(+1.61%)
Jun 01, 2022 29.91 30.13 29.22 29.38 1,210,298 -0.59(-1.96%)
May 31, 2022 30.12 30.36 29.64 29.97 2,227,892 -0.21(-0.70%)
May 27, 2022 29.31 30.18 29.18 30.18 931,335 +1.16(+3.99%)
May 26, 2022 28.81 29.48 28.81 29.02 1,299,628 +0.36(+1.24%)
May 25, 2022 28.42 28.78 28.21 28.67 808,124 +0.22(+0.78%)
May 24, 2022 28.31 28.54 28.04 28.45 694,747 -0.12(-0.41%)
May 23, 2022 28.94 28.97 28.38 28.56 1,023,843 -0.20(-0.70%)
May 20, 2022 29.19 29.24 28.10 28.76 1,259,294 -0.06(-0.20%)
May 19, 2022 28.52 29.11 28.29 28.82 958,071 +0.22(+0.78%)
May 18, 2022 28.85 29.15 28.50 28.60 782,021 -0.63(-2.14%)
May 17, 2022 28.44 29.26 27.99 29.23 830,018 +1.12(+3.98%)
May 16, 2022 28.47 28.50 27.70 28.11 879,513 -0.53(-1.85%)
May 13, 2022 27.96 28.69 27.74 28.64 1,058,080 +0.97(+3.52%)
May 12, 2022 27.68 27.68 27.00 27.67 994,237 +0.56(+2.06%)
May 11, 2022 27.68 28.10 27.05 27.11 636,127 -0.45(-1.64%)
May 10, 2022 28.48 28.48 27.09 27.56 1,114,026 -0.49(-1.75%)
May 09, 2022 27.84 28.59 27.66 28.05 1,436,208 -0.18(-0.65%)
May 06, 2022 28.14 28.43 27.53 28.23 1,135,945 +0.09(+0.31%)
May 05, 2022 28.86 29.03 27.99 28.15 765,103 -1.15(-3.92%)
May 04, 2022 28.47 29.30 28.11 29.30 854,068 +0.68(+2.39%)
May 03, 2022 28.36 28.80 28.08 28.61 822,265 +0.22(+0.78%)
May 02, 2022 28.22 28.56 27.74 28.39 872,869 +0.09(+0.31%)
Apr 29, 2022 28.93 29.21 28.20 28.30 944,334 -0.81(-2.78%)
Apr 28, 2022 28.91 29.19 28.21 29.11 965,749 +0.57(+1.99%)
Apr 27, 2022 28.72 28.92 28.30 28.54 1,175,347 -0.05(-0.17%)
Apr 26, 2022 29.14 29.56 28.57 28.59 1,777,875 -0.87(-2.95%)
Apr 25, 2022 28.59 29.49 28.32 29.46 1,886,532 +0.91(+3.17%)
Apr 22, 2022 28.93 29.79 28.35 28.55 2,014,843 +0.97(+3.53%)
Apr 21, 2022 28.11 28.39 27.58 27.58 1,609,038 -0.15(-0.56%)
Apr 20, 2022 27.51 27.89 27.36 27.73 965,367 +0.53(+1.95%)
Apr 19, 2022 26.53 27.24 26.46 27.20 1,037,702 +0.68(+2.58%)
Apr 18, 2022 26.51 26.73 26.29 26.52 755,067 -0.09(-0.33%)
Apr 14, 2022 26.58 26.93 26.46 26.60 654,946 -0.02(-0.07%)
Apr 13, 2022 26.54 26.78 26.47 26.62 671,870 +0.02(+0.07%)
Apr 12, 2022 26.92 27.28 26.53 26.60 835,456 -0.13(-0.50%)
Apr 11, 2022 26.62 27.30 26.34 26.74 1,178,106 +0.27(+1.02%)
Apr 08, 2022 26.48 26.94 26.30 26.47 1,177,081 -0.02(-0.07%)
Apr 07, 2022 26.69 26.73 26.09 26.49 1,349,220 -0.40(-1.47%)
Apr 06, 2022 27.08 27.08 26.53 26.88 1,568,104 -0.21(-0.78%)
Apr 05, 2022 27.67 27.74 26.91 27.10 1,163,947 -0.78(-2.79%)
Apr 04, 2022 28.22 28.26 27.70 27.87 966,286 -0.34(-1.19%)
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.