Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 27.59 27.70 27.24 27.52 1,199,756 +0.01(+0.04%)
Jul 28, 2022 27.57 27.83 27.20 27.51 1,504,146 +0.10(+0.36%)
Jul 27, 2022 26.81 27.61 26.73 27.41 1,116,540 +0.68(+2.55%)
Jul 26, 2022 26.51 26.91 26.37 26.73 1,780,139 -0.04(-0.15%)
Jul 25, 2022 26.52 27.01 26.35 26.77 1,932,425 +0.17(+0.62%)
Jul 22, 2022 28.22 28.29 25.77 26.60 2,984,364 -2.32(-8.02%)
Jul 21, 2022 28.57 28.95 28.40 28.92 1,132,118 +0.22(+0.78%)
Jul 20, 2022 28.13 28.79 28.07 28.70 1,726,195 +0.56(+1.98%)
Jul 19, 2022 27.49 28.23 27.37 28.14 976,669 +0.98(+3.63%)
Jul 18, 2022 27.57 27.74 27.08 27.16 637,458 -0.13(-0.46%)
Jul 15, 2022 27.16 27.38 26.89 27.29 759,507 +0.49(+1.82%)
Jul 14, 2022 26.90 26.91 26.42 26.80 960,878 -0.33(-1.22%)
Jul 13, 2022 27.14 27.32 26.92 27.13 1,063,941 -0.47(-1.70%)
Jul 12, 2022 27.45 27.93 27.43 27.60 1,256,271 +0.28(+1.04%)
Jul 11, 2022 27.64 27.75 27.23 27.31 687,568 -0.53(-1.89%)
Jul 08, 2022 28.02 28.17 27.63 27.84 846,880 -0.06(-0.21%)
Jul 07, 2022 27.28 27.92 27.26 27.90 1,261,525 +0.93(+3.43%)
Jul 06, 2022 27.18 27.35 26.54 26.97 1,283,153 -0.32(-1.17%)
Jul 05, 2022 26.98 27.34 26.40 27.29 1,095,897 -0.24(-0.88%)
Jul 01, 2022 27.06 27.63 26.89 27.54 934,286 +0.38(+1.39%)
Jun 30, 2022 27.27 27.43 26.50 27.16 1,693,009 -0.52(-1.89%)
Jun 29, 2022 27.49 27.69 27.02 27.68 1,360,267 +0.09(+0.32%)
Jun 28, 2022 28.04 28.30 27.55 27.59 1,320,657 -0.42(-1.49%)
Jun 27, 2022 27.70 28.15 26.33 28.01 1,003,499 +0.30(+1.09%)
Jun 24, 2022 27.34 28.03 27.22 27.71 2,032,380 +0.58(+2.15%)
Jun 23, 2022 27.07 27.48 26.85 27.13 1,473,741 -0.03(-0.11%)
Jun 22, 2022 27.38 27.55 26.92 27.16 1,246,068 -0.15(-0.53%)
Jun 21, 2022 26.62 27.39 26.61 27.30 1,688,470 +1.35(+5.20%)
Jun 17, 2022 25.77 26.26 25.63 25.95 3,009,422 +0.38(+1.48%)
Jun 16, 2022 26.97 26.97 25.40 25.58 2,099,554 -1.95(-7.09%)
Jun 15, 2022 27.46 28.08 27.30 27.53 2,078,485 +0.30(+1.11%)
Jun 14, 2022 28.01 28.01 26.91 27.23 1,445,925 -0.50(-1.82%)
Jun 13, 2022 28.18 28.39 27.49 27.73 1,045,829 -1.08(-3.74%)
Jun 10, 2022 29.54 29.76 28.80 28.81 568,033 -1.06(-3.54%)
Jun 09, 2022 29.88 30.41 29.81 29.87 595,814 -0.20(-0.68%)
Jun 08, 2022 30.03 30.42 29.94 30.07 408,701 -0.08(-0.26%)
Jun 07, 2022 29.87 30.33 29.60 30.15 860,831 +0.03(+0.10%)
Jun 06, 2022 29.97 30.24 29.75 30.12 559,822 +0.52(+1.77%)
Jun 03, 2022 29.75 29.90 29.57 29.59 614,661 -0.47(-1.55%)
Jun 02, 2022 29.78 30.07 29.62 30.06 977,876 +0.48(+1.61%)
Jun 01, 2022 30.12 30.34 29.42 29.59 1,201,981 -0.59(-1.96%)
May 31, 2022 30.33 30.57 29.85 30.18 2,212,584 -0.21(-0.70%)
May 27, 2022 29.52 30.39 29.38 30.39 924,936 +1.17(+3.99%)
May 26, 2022 29.01 29.68 29.01 29.23 1,290,698 +0.36(+1.24%)
May 25, 2022 28.61 28.98 28.40 28.87 802,571 +0.22(+0.78%)
May 24, 2022 28.51 28.74 28.24 28.64 689,973 -0.12(-0.41%)
May 23, 2022 29.14 29.17 28.58 28.76 1,016,808 -0.20(-0.70%)
May 20, 2022 29.39 29.44 28.29 28.96 1,250,641 -0.06(-0.20%)
May 19, 2022 28.72 29.31 28.49 29.02 951,488 +0.22(+0.78%)
May 18, 2022 29.05 29.35 28.70 28.80 776,647 -0.63(-2.14%)
May 17, 2022 28.63 29.46 28.19 29.43 824,315 +1.13(+3.98%)
May 16, 2022 28.66 28.70 27.90 28.30 873,470 -0.53(-1.85%)
May 13, 2022 28.16 28.89 27.93 28.84 1,050,809 +0.98(+3.52%)
May 12, 2022 27.87 27.87 27.19 27.86 987,405 +0.56(+2.06%)
May 11, 2022 27.87 28.29 27.24 27.29 631,756 -0.46(-1.64%)
May 10, 2022 28.67 28.67 27.27 27.75 1,106,371 -0.50(-1.75%)
May 09, 2022 28.03 28.79 27.85 28.25 1,426,339 -0.18(-0.65%)
May 06, 2022 28.33 28.62 27.72 28.43 1,128,140 +0.09(+0.31%)
May 05, 2022 29.06 29.24 28.19 28.34 759,845 -1.16(-3.92%)
May 04, 2022 28.66 29.50 28.30 29.50 848,199 +0.69(+2.39%)
May 03, 2022 28.56 29.00 28.27 28.81 816,615 +0.22(+0.78%)
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.