Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.24 25.68 25.16 25.51 4,707,386 +0.07(+0.26%)
Jun 29, 2022 25.56 25.68 25.29 25.45 2,909,586 -0.07(-0.26%)
Jun 28, 2022 25.89 26.05 25.50 25.51 2,758,414 -0.22(-0.84%)
Jun 27, 2022 25.40 25.83 25.37 25.73 3,068,061 +0.26(+1.03%)
Jun 24, 2022 25.12 25.49 25.05 25.47 7,442,588 +0.44(+1.77%)
Jun 23, 2022 24.69 25.08 24.68 25.02 3,846,626 +0.41(+1.68%)
Jun 22, 2022 24.17 24.81 24.15 24.61 5,455,913 +0.30(+1.24%)
Jun 21, 2022 23.96 24.51 23.89 24.31 6,492,155 +0.46(+1.93%)
Jun 17, 2022 23.92 24.19 23.49 23.85 15,554,815 -0.15(-0.61%)
Jun 16, 2022 24.17 24.22 23.83 23.99 10,014,454 -0.49(-2.02%)
Jun 15, 2022 24.47 24.79 24.17 24.49 10,478,538 +0.22(+0.92%)
Jun 14, 2022 25.22 25.32 23.99 24.26 10,212,941 -0.98(-3.88%)
Jun 13, 2022 26.11 26.20 25.13 25.24 8,453,478 -1.17(-4.41%)
Jun 10, 2022 26.71 26.85 26.41 26.41 9,887,175 -0.75(-2.78%)
Jun 09, 2022 28.14 28.33 27.14 27.16 9,061,965 -1.01(-3.57%)
Jun 08, 2022 28.38 28.56 28.08 28.17 5,256,404 -0.34(-1.18%)
Jun 07, 2022 27.96 28.51 27.86 28.51 8,082,661 +0.57(+2.04%)
Jun 06, 2022 27.96 28.06 27.78 27.94 6,926,283 +0.13(+0.47%)
Jun 03, 2022 27.82 27.99 27.75 27.81 3,960,723 -0.10(-0.37%)
Jun 02, 2022 28.02 28.09 27.42 27.91 5,217,788 +0.01(+0.03%)
Jun 01, 2022 28.24 28.25 27.54 27.90 4,830,705 -0.23(-0.83%)
May 31, 2022 28.10 28.42 27.90 28.13 8,333,729 -0.17(-0.59%)
May 27, 2022 28.10 28.43 28.05 28.30 4,142,843 +0.11(+0.40%)
May 26, 2022 27.96 28.49 27.94 28.19 6,574,936 +0.28(+1.00%)
May 25, 2022 27.82 27.93 27.71 27.91 4,014,768 +0.07(+0.27%)
May 24, 2022 27.65 27.87 27.35 27.83 4,526,898 +0.27(+0.98%)
May 23, 2022 27.50 27.65 27.27 27.56 7,276,802 +0.34(+1.27%)
May 20, 2022 27.29 27.40 26.82 27.22 6,566,056 -0.01(-0.03%)
May 19, 2022 27.29 27.38 26.80 27.23 5,864,343 -0.15(-0.54%)
May 18, 2022 27.50 27.56 27.28 27.38 5,601,427 -0.02(-0.07%)
May 17, 2022 27.16 27.41 26.88 27.40 5,303,961 +0.38(+1.41%)
May 16, 2022 26.87 27.10 26.67 27.01 4,019,296 +0.20(+0.73%)
May 13, 2022 26.61 26.92 26.40 26.82 4,850,911 +0.40(+1.52%)
May 12, 2022 26.48 26.57 26.18 26.42 6,189,697 -0.06(-0.21%)
May 11, 2022 26.41 26.95 26.32 26.47 6,409,267 +0.11(+0.42%)
May 10, 2022 26.86 27.09 25.99 26.36 7,089,431 -0.48(-1.77%)
May 09, 2022 27.14 27.14 26.73 26.84 6,139,491 -0.41(-1.51%)
May 06, 2022 26.72 27.31 26.59 27.25 7,340,544 +0.40(+1.49%)
May 05, 2022 26.47 27.13 26.34 26.85 5,990,107 -0.08(-0.31%)
May 04, 2022 26.39 26.94 26.30 26.93 6,502,961 +0.67(+2.56%)
May 03, 2022 26.27 26.66 26.15 26.26 5,324,814 +0.06(+0.21%)
May 02, 2022 26.50 26.57 25.87 26.20 5,598,249 -0.19(-0.71%)
Apr 29, 2022 27.04 27.10 26.34 26.39 5,445,764 -0.77(-2.85%)
Apr 28, 2022 27.12 27.26 26.92 27.16 5,671,579 +0.22(+0.83%)
Apr 27, 2022 27.22 27.40 26.93 26.94 4,637,127 -0.33(-1.20%)
Apr 26, 2022 27.69 27.92 27.26 27.27 5,689,646 -0.48(-1.71%)
Apr 25, 2022 27.93 27.96 27.37 27.74 7,706,058 -0.12(-0.43%)
Apr 22, 2022 28.31 28.32 27.84 27.86 7,706,447 -0.45(-1.58%)
Apr 21, 2022 28.05 28.48 27.92 28.31 6,205,035 +0.19(+0.66%)
Apr 20, 2022 27.96 28.23 27.87 28.12 6,341,739 +0.32(+1.14%)
Apr 19, 2022 27.36 27.86 27.31 27.81 6,866,949 +0.57(+2.09%)
Apr 18, 2022 27.27 27.46 27.14 27.24 7,020,401 +0.02(+0.07%)
Apr 14, 2022 27.08 27.33 26.95 27.22 6,154,310 +0.21(+0.79%)
Apr 13, 2022 26.82 27.07 26.73 27.00 5,991,835 +0.13(+0.49%)
Apr 12, 2022 27.00 27.07 26.81 26.87 6,443,228 -0.07(-0.28%)
Apr 11, 2022 27.15 27.30 26.92 26.95 6,920,665 -0.19(-0.69%)
Apr 08, 2022 27.26 27.31 27.00 27.14 5,287,615 -0.02(-0.07%)
Apr 07, 2022 27.38 27.39 26.87 27.15 7,704,864 -0.24(-0.88%)
Apr 06, 2022 26.89 27.41 26.77 27.40 9,446,454 +0.63(+2.37%)
Apr 05, 2022 26.86 27.14 26.71 26.76 8,910,588 +0.01(+0.03%)
Apr 04, 2022 26.43 26.82 26.14 26.75 6,974,647 -0.30(-1.10%)
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.