Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.00 25.44 24.91 25.27 4,752,813 +0.07(+0.26%)
Jun 29, 2022 25.32 25.44 25.05 25.20 2,937,664 -0.07(-0.26%)
Jun 28, 2022 25.64 25.80 25.25 25.27 2,785,032 -0.21(-0.84%)
Jun 27, 2022 25.16 25.59 25.12 25.48 3,097,668 +0.26(+1.03%)
Jun 24, 2022 24.88 25.25 24.81 25.22 7,514,410 +0.44(+1.77%)
Jun 23, 2022 24.45 24.84 24.44 24.78 3,883,747 +0.41(+1.68%)
Jun 22, 2022 23.94 24.57 23.92 24.37 5,508,563 +0.30(+1.24%)
Jun 21, 2022 23.73 24.28 23.66 24.08 6,554,805 +0.46(+1.93%)
Jun 17, 2022 23.69 23.96 23.26 23.62 15,704,919 -0.14(-0.61%)
Jun 16, 2022 23.94 23.99 23.60 23.76 10,111,092 -0.49(-2.02%)
Jun 15, 2022 24.24 24.55 23.94 24.25 10,579,654 +0.22(+0.92%)
Jun 14, 2022 24.97 25.08 23.76 24.03 10,311,494 -0.97(-3.88%)
Jun 13, 2022 25.86 25.95 24.89 25.00 8,535,053 -1.15(-4.41%)
Jun 10, 2022 26.45 26.59 26.16 26.16 9,982,585 -0.75(-2.78%)
Jun 09, 2022 27.87 28.06 26.89 26.90 9,149,412 -1.00(-3.57%)
Jun 08, 2022 28.11 28.29 27.81 27.90 5,307,127 -0.33(-1.18%)
Jun 07, 2022 27.70 28.23 27.60 28.23 8,160,658 +0.56(+2.04%)
Jun 06, 2022 27.70 27.79 27.51 27.67 6,993,121 +0.13(+0.47%)
Jun 03, 2022 27.55 27.72 27.49 27.54 3,998,943 -0.10(-0.37%)
Jun 02, 2022 27.75 27.82 27.16 27.64 5,268,139 +0.01(+0.03%)
Jun 01, 2022 27.97 27.98 27.27 27.63 4,877,321 -0.23(-0.83%)
May 31, 2022 27.84 28.15 27.63 27.86 8,414,149 -0.17(-0.59%)
May 27, 2022 27.83 28.16 27.78 28.03 4,182,821 +0.11(+0.40%)
May 26, 2022 27.70 28.21 27.68 27.92 6,638,383 +0.28(+1.00%)
May 25, 2022 27.55 27.66 27.44 27.64 4,053,510 +0.07(+0.27%)
May 24, 2022 27.38 27.60 27.08 27.57 4,570,582 +0.27(+0.98%)
May 23, 2022 27.24 27.38 27.01 27.30 7,347,022 +0.34(+1.27%)
May 20, 2022 27.03 27.14 26.56 26.96 6,629,417 -0.01(-0.03%)
May 19, 2022 27.03 27.12 26.54 26.97 5,920,933 -0.15(-0.55%)
May 18, 2022 27.24 27.30 27.02 27.12 5,655,480 -0.02(-0.07%)
May 17, 2022 26.90 27.15 26.62 27.13 5,355,143 +0.38(+1.41%)
May 16, 2022 26.62 26.84 26.41 26.76 4,058,082 +0.19(+0.73%)
May 13, 2022 26.36 26.66 26.15 26.56 4,897,721 +0.40(+1.52%)
May 12, 2022 26.23 26.31 25.93 26.17 6,249,427 -0.06(-0.21%)
May 11, 2022 26.16 26.69 26.07 26.22 6,471,116 +0.11(+0.42%)
May 10, 2022 26.60 26.83 25.75 26.11 7,157,843 -0.47(-1.77%)
May 09, 2022 26.88 26.89 26.48 26.58 6,198,737 -0.41(-1.51%)
May 06, 2022 26.46 27.05 26.34 26.99 7,411,379 +0.40(+1.49%)
May 05, 2022 26.22 26.87 26.09 26.59 6,047,911 -0.08(-0.31%)
May 04, 2022 26.14 26.68 26.05 26.67 6,565,713 +0.66(+2.56%)
May 03, 2022 26.02 26.41 25.90 26.01 5,376,198 +0.06(+0.21%)
May 02, 2022 26.25 26.31 25.62 25.95 5,652,271 -0.18(-0.71%)
Apr 29, 2022 26.78 26.84 26.09 26.14 5,498,314 -0.77(-2.85%)
Apr 28, 2022 26.86 27.00 26.66 26.90 5,726,309 +0.22(+0.83%)
Apr 27, 2022 26.96 27.14 26.67 26.68 4,681,875 -0.32(-1.20%)
Apr 26, 2022 27.42 27.65 27.00 27.01 5,744,550 -0.47(-1.71%)
Apr 25, 2022 27.66 27.70 27.11 27.48 7,780,420 -0.12(-0.44%)
Apr 22, 2022 28.04 28.05 27.58 27.60 7,780,813 -0.44(-1.58%)
Apr 21, 2022 27.78 28.21 27.65 28.04 6,264,912 +0.18(+0.66%)
Apr 20, 2022 27.70 27.96 27.61 27.85 6,402,935 +0.31(+1.14%)
Apr 19, 2022 27.10 27.60 27.05 27.54 6,933,214 +0.56(+2.09%)
Apr 18, 2022 27.01 27.20 26.88 26.98 7,088,146 +0.02(+0.07%)
Apr 14, 2022 26.82 27.07 26.69 26.96 6,213,698 +0.21(+0.79%)
Apr 13, 2022 26.56 26.81 26.47 26.75 6,049,656 +0.13(+0.49%)
Apr 12, 2022 26.75 26.82 26.56 26.62 6,505,404 -0.07(-0.28%)
Apr 11, 2022 26.89 27.04 26.66 26.69 6,987,448 -0.18(-0.69%)
Apr 08, 2022 27.00 27.05 26.75 26.88 5,338,639 -0.02(-0.07%)
Apr 07, 2022 27.12 27.13 26.61 26.89 7,779,215 -0.24(-0.88%)
Apr 06, 2022 26.64 27.14 26.52 27.13 9,537,611 +0.63(+2.37%)
Apr 05, 2022 26.60 26.89 26.45 26.51 8,996,573 +0.01(+0.03%)
Apr 04, 2022 26.17 26.56 25.89 26.50 7,041,951 -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.