Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.62 26.21 25.02 25.75 620,997 -0.55(-2.09%)
Jun 29, 2022 26.65 26.65 25.67 26.29 524,954 -0.41(-1.54%)
Jun 28, 2022 28.16 28.86 26.68 26.71 723,909 -1.11(-3.99%)
Jun 27, 2022 28.10 28.64 27.51 27.82 580,319 -0.19(-0.67%)
Jun 24, 2022 27.03 28.44 26.59 28.00 1,067,293 +1.83(+7.01%)
Jun 23, 2022 26.39 26.75 25.52 26.17 532,933 -0.16(-0.60%)
Jun 22, 2022 26.81 27.77 26.18 26.32 516,077 -1.28(-4.62%)
Jun 21, 2022 27.17 27.86 26.77 27.60 787,984 +1.46(+5.59%)
Jun 17, 2022 25.68 26.60 25.21 26.14 1,573,882 +0.53(+2.07%)
Jun 16, 2022 26.49 26.70 25.20 25.61 711,054 -1.81(-6.59%)
Jun 15, 2022 27.93 28.20 27.18 27.41 790,824 -0.28(-1.03%)
Jun 14, 2022 26.80 28.00 26.51 27.70 778,669 +0.85(+3.18%)
Jun 13, 2022 26.11 27.19 25.91 26.84 829,417 -0.21(-0.76%)
Jun 10, 2022 28.10 28.61 26.98 27.05 707,711 -1.70(-5.90%)
Jun 09, 2022 27.60 28.99 27.42 28.75 908,505 +0.88(+3.17%)
Jun 08, 2022 28.16 28.24 27.41 27.86 494,631 -0.54(-1.90%)
Jun 07, 2022 27.93 29.12 27.43 28.40 492,122 +0.22(+0.76%)
Jun 06, 2022 28.50 28.58 27.77 28.19 663,029 -0.19(-0.66%)
Jun 03, 2022 27.96 28.43 27.32 28.37 493,271 +0.31(+1.12%)
Jun 02, 2022 27.85 28.29 27.28 28.06 614,539 +0.58(+2.10%)
Jun 01, 2022 27.99 28.14 26.67 27.48 744,361 -0.37(-1.34%)
May 31, 2022 28.57 28.92 27.76 27.86 1,161,158 -1.15(-3.95%)
May 27, 2022 27.21 29.30 26.86 29.00 1,089,876 +2.03(+7.51%)
May 26, 2022 26.90 27.75 26.47 26.97 1,684,626 +0.36(+1.36%)
May 25, 2022 23.92 26.81 23.71 26.61 3,939,678 +6.13(+29.91%)
May 24, 2022 21.45 21.45 19.24 20.49 1,953,062 -1.47(-6.69%)
May 23, 2022 23.13 23.23 21.83 21.95 1,021,435 -1.01(-4.39%)
May 20, 2022 23.62 23.64 22.50 22.96 967,441 -0.55(-2.33%)
May 19, 2022 22.80 23.81 22.58 23.51 664,162 -0.03(-0.12%)
May 18, 2022 24.65 24.94 23.20 23.54 850,798 -1.65(-6.57%)
May 17, 2022 24.22 25.24 24.15 25.19 944,520 +1.11(+4.59%)
May 16, 2022 24.00 24.48 23.63 24.09 430,725 +0.01(+0.04%)
May 13, 2022 23.98 24.61 23.92 24.08 616,556 +0.27(+1.15%)
May 12, 2022 22.74 23.82 22.55 23.80 607,137 +0.94(+4.11%)
May 11, 2022 23.22 23.79 22.73 22.86 645,679 -0.06(-0.26%)
May 10, 2022 23.48 23.78 22.27 22.92 822,710 -0.27(-1.18%)
May 09, 2022 23.29 23.79 22.95 23.20 785,321 -0.44(-1.86%)
May 06, 2022 23.71 24.09 23.07 23.64 838,060 -0.31(-1.31%)
May 05, 2022 23.63 23.98 22.82 23.95 670,498 +0.16(+0.66%)
May 04, 2022 23.40 23.82 22.62 23.79 510,315 +0.44(+1.89%)
May 03, 2022 23.29 23.59 22.59 23.35 432,677 +0.07(+0.29%)
May 02, 2022 22.54 23.32 22.46 23.28 698,787 +0.84(+3.75%)
Apr 29, 2022 22.81 23.08 22.14 22.44 562,393 -0.66(-2.84%)
Apr 28, 2022 22.84 23.77 22.42 23.10 1,072,213 +0.58(+2.56%)
Apr 27, 2022 21.78 22.79 21.51 22.52 739,035 +0.84(+3.88%)
Apr 26, 2022 21.72 22.11 21.47 21.68 552,595 -0.31(-1.42%)
Apr 25, 2022 21.12 22.03 20.94 21.99 433,160 +0.51(+2.37%)
Apr 22, 2022 21.93 22.36 21.42 21.48 420,203 -0.95(-4.23%)
Apr 21, 2022 23.14 23.59 22.26 22.43 556,668 -0.42(-1.84%)
Apr 20, 2022 22.76 23.15 22.39 22.85 499,985 +0.14(+0.60%)
Apr 19, 2022 21.83 23.01 21.51 22.72 786,857 +1.06(+4.88%)
Apr 18, 2022 20.95 21.74 20.95 21.66 786,598 +0.67(+3.17%)
Apr 14, 2022 20.93 21.28 20.66 20.99 275,788 +0.15(+0.70%)
Apr 13, 2022 20.49 21.13 20.49 20.85 425,797 +0.30(+1.48%)
Apr 12, 2022 20.78 21.29 20.35 20.54 547,881 +0.25(+1.25%)
Apr 11, 2022 20.05 20.91 20.05 20.29 796,843 +0.17(+0.83%)
Apr 08, 2022 19.88 20.55 19.84 20.12 527,580 +0.35(+1.78%)
Apr 07, 2022 19.22 19.88 18.87 19.77 551,133 +0.55(+2.85%)
Apr 06, 2022 19.29 19.57 18.96 19.22 521,410 -0.49(-2.48%)
Apr 05, 2022 20.01 20.16 19.44 19.71 525,937 -0.35(-1.76%)
Apr 04, 2022 19.32 20.15 19.19 20.06 794,302 +0.95(+4.97%)
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.