Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 23.32 23.44 22.72 23.04 660,847 -0.65(-2.74%)
Jun 29, 2022 24.21 24.21 23.38 23.69 456,354 -0.66(-2.70%)
Jun 28, 2022 25.00 25.45 24.34 24.35 484,359 -0.50(-2.01%)
Jun 27, 2022 25.20 25.23 24.61 24.85 372,776 -0.15(-0.60%)
Jun 24, 2022 24.50 25.55 24.38 25.00 596,868 +0.78(+3.23%)
Jun 23, 2022 24.16 24.45 23.61 24.21 418,518 +0.09(+0.38%)
Jun 22, 2022 24.26 24.73 23.94 24.12 406,253 -0.40(-1.63%)
Jun 21, 2022 25.00 25.28 24.49 24.52 397,188 +0.18(+0.75%)
Jun 17, 2022 24.21 24.73 24.03 24.34 828,999 +0.35(+1.46%)
Jun 16, 2022 24.21 24.47 23.76 23.99 522,584 -1.23(-4.88%)
Jun 15, 2022 25.35 25.76 24.90 25.22 345,512 +0.22(+0.87%)
Jun 14, 2022 24.96 25.34 24.66 25.00 443,830 +0.02(+0.10%)
Jun 13, 2022 24.73 25.21 24.35 24.98 516,014 -0.47(-1.83%)
Jun 10, 2022 25.78 26.11 25.31 25.45 372,566 -0.82(-3.14%)
Jun 09, 2022 26.26 26.69 26.23 26.27 317,550 -0.39(-1.47%)
Jun 08, 2022 26.84 27.10 26.26 26.66 315,415 -0.37(-1.39%)
Jun 07, 2022 26.62 27.44 26.10 27.03 587,257 +0.01(+0.03%)
Jun 06, 2022 27.17 27.23 26.39 27.03 668,551 +0.14(+0.53%)
Jun 03, 2022 26.51 27.18 26.27 26.89 456,605 +0.13(+0.50%)
Jun 02, 2022 27.25 27.45 26.69 26.75 515,279 -0.22(-0.80%)
Jun 01, 2022 27.75 27.85 26.56 26.97 532,940 -0.37(-1.37%)
May 31, 2022 27.46 27.85 26.98 27.34 904,150 -0.32(-1.14%)
May 27, 2022 26.44 27.71 26.37 27.66 673,868 +0.87(+3.23%)
May 26, 2022 26.09 28.07 25.90 26.79 1,546,836 +1.60(+6.34%)
May 25, 2022 22.57 25.38 22.52 25.20 1,660,137 +2.59(+11.45%)
May 24, 2022 23.76 23.79 22.10 22.61 1,399,088 -2.11(-8.55%)
May 23, 2022 24.90 25.12 23.97 24.72 925,844 -0.31(-1.23%)
May 20, 2022 24.96 25.16 24.19 25.03 619,256 +0.03(+0.13%)
May 19, 2022 24.96 25.63 24.61 25.00 954,290 -0.44(-1.73%)
May 18, 2022 26.48 26.76 25.10 25.44 1,034,044 -2.35(-8.45%)
May 17, 2022 27.87 28.24 27.02 27.78 435,151 +0.35(+1.27%)
May 16, 2022 26.64 27.58 26.39 27.43 739,358 +0.48(+1.79%)
May 13, 2022 27.04 27.34 26.56 26.95 588,028 +0.27(+1.00%)
May 12, 2022 25.12 27.06 25.12 26.69 877,209 +1.60(+6.37%)
May 11, 2022 25.95 26.34 24.88 25.09 1,282,866 -0.87(-3.37%)
May 10, 2022 26.15 26.28 24.92 25.96 628,970 +0.34(+1.33%)
May 09, 2022 25.89 26.40 25.43 25.62 700,242 -0.70(-2.66%)
May 06, 2022 26.85 26.85 25.94 26.32 906,950 -0.72(-2.68%)
May 05, 2022 26.95 27.18 26.10 27.04 731,939 -0.32(-1.16%)
May 04, 2022 26.85 27.43 26.00 27.36 644,906 +0.42(+1.58%)
May 03, 2022 26.94 27.07 26.34 26.93 618,013 +0.17(+0.62%)
May 02, 2022 26.01 26.79 25.59 26.77 509,475 +0.92(+3.57%)
Apr 29, 2022 26.29 26.46 25.73 25.84 502,464 -0.86(-3.21%)
Apr 28, 2022 26.47 26.88 25.83 26.70 545,078 +0.76(+2.92%)
Apr 27, 2022 25.83 26.28 25.43 25.94 1,181,185 +0.24(+0.94%)
Apr 26, 2022 25.98 26.31 25.63 25.70 1,073,262 -0.68(-2.59%)
Apr 25, 2022 25.55 26.43 25.21 26.39 1,145,569 +0.67(+2.59%)
Apr 22, 2022 27.23 27.23 25.52 25.72 1,538,289 -2.01(-7.26%)
Apr 21, 2022 28.19 28.37 27.43 27.73 1,007,282 -0.15(-0.54%)
Apr 20, 2022 28.50 28.68 27.76 27.88 856,224 -0.33(-1.18%)
Apr 19, 2022 27.34 28.39 27.34 28.22 1,055,116 +0.96(+3.51%)
Apr 18, 2022 26.87 27.48 26.58 27.26 1,094,738 +0.22(+0.80%)
Apr 14, 2022 27.34 27.79 26.98 27.04 998,082 -0.11(-0.40%)
Apr 13, 2022 26.57 27.36 26.45 27.15 1,403,032 +0.79(+3.00%)
Apr 12, 2022 27.00 27.63 26.30 26.36 1,140,029 -0.22(-0.84%)
Apr 11, 2022 26.87 27.78 26.42 26.58 1,535,079 -0.24(-0.89%)
Apr 08, 2022 26.53 27.41 25.98 26.82 1,011,100 +0.39(+1.46%)
Apr 07, 2022 26.42 26.61 25.43 26.43 1,332,600 -0.13(-0.50%)
Apr 06, 2022 27.01 27.16 26.24 26.57 1,135,775 -0.75(-2.74%)
Apr 05, 2022 26.98 27.53 26.67 27.32 948,173 +0.44(+1.62%)
Apr 04, 2022 26.39 27.14 26.19 26.88 903,183 +0.54(+2.06%)
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.