Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 28.16 28.86 28.04 28.54 1,973,358 +0.60(+2.15%)
Jun 23, 2022 27.88 28.30 27.66 27.94 1,430,942 -0.03(-0.11%)
Jun 22, 2022 28.20 28.37 27.73 27.97 1,209,881 -0.15(-0.53%)
Jun 21, 2022 27.42 28.20 27.41 28.12 1,639,435 +1.39(+5.20%)
Jun 17, 2022 26.54 27.05 26.40 26.73 2,922,025 +0.39(+1.48%)
Jun 16, 2022 27.78 27.78 26.16 26.34 2,038,581 -2.01(-7.09%)
Jun 15, 2022 28.28 28.92 28.12 28.35 2,018,124 +0.31(+1.11%)
Jun 14, 2022 28.85 28.85 27.72 28.04 1,403,934 -0.52(-1.82%)
Jun 13, 2022 29.02 29.24 28.31 28.56 1,015,457 -1.11(-3.74%)
Jun 10, 2022 30.42 30.65 29.66 29.67 551,537 -1.09(-3.54%)
Jun 09, 2022 30.77 31.32 30.70 30.76 578,511 -0.21(-0.68%)
Jun 08, 2022 30.93 31.33 30.84 30.97 396,832 -0.08(-0.26%)
Jun 07, 2022 30.76 31.24 30.49 31.05 835,832 +0.03(+0.10%)
Jun 06, 2022 30.87 31.14 30.64 31.02 543,565 +0.54(+1.77%)
Jun 03, 2022 30.64 30.79 30.45 30.48 596,811 -0.48(-1.55%)
Jun 02, 2022 30.67 30.97 30.50 30.96 949,478 +0.49(+1.61%)
Jun 01, 2022 31.02 31.25 30.30 30.47 1,167,075 -0.61(-1.96%)
May 31, 2022 31.24 31.48 30.74 31.08 2,148,328 -0.22(-0.70%)
May 27, 2022 30.40 31.30 30.26 31.30 898,075 +1.20(+3.99%)
May 26, 2022 29.88 30.57 29.88 30.10 1,253,215 +0.37(+1.24%)
May 25, 2022 29.47 29.85 29.25 29.73 779,264 +0.23(+0.78%)
May 24, 2022 29.36 29.60 29.08 29.50 669,936 -0.12(-0.41%)
May 23, 2022 30.01 30.04 29.43 29.62 987,279 -0.21(-0.70%)
May 20, 2022 30.27 30.32 29.14 29.83 1,214,321 -0.06(-0.20%)
May 19, 2022 29.58 30.19 29.34 29.89 923,856 +0.23(+0.78%)
May 18, 2022 29.92 30.23 29.56 29.66 754,093 -0.65(-2.14%)
May 17, 2022 29.49 30.34 29.03 30.31 800,376 +1.16(+3.98%)
May 16, 2022 29.52 29.56 28.73 29.15 848,104 -0.55(-1.85%)
May 13, 2022 29.00 29.75 28.77 29.70 1,020,293 +1.01(+3.52%)
May 12, 2022 28.70 28.70 28.00 28.69 958,730 +0.58(+2.06%)
May 11, 2022 28.70 29.14 28.05 28.11 613,410 -0.47(-1.64%)
May 10, 2022 29.53 29.53 28.09 28.58 1,074,241 -0.51(-1.75%)
May 09, 2022 28.87 29.65 28.68 29.09 1,384,917 -0.19(-0.65%)
May 06, 2022 29.18 29.48 28.55 29.28 1,095,378 +0.09(+0.31%)
May 05, 2022 29.93 30.11 29.03 29.19 737,779 -1.19(-3.92%)
May 04, 2022 29.52 30.39 29.15 30.38 823,567 +0.71(+2.39%)
May 03, 2022 29.41 29.87 29.12 29.67 792,900 +0.23(+0.78%)
May 02, 2022 29.27 29.62 28.77 29.44 841,697 +0.09(+0.31%)
Apr 29, 2022 30.00 30.29 29.24 29.35 910,610 -0.84(-2.78%)
Apr 28, 2022 29.98 30.27 29.25 30.19 931,260 +0.59(+1.99%)
Apr 27, 2022 29.78 29.99 29.35 29.60 1,133,372 -0.05(-0.17%)
Apr 26, 2022 30.22 30.66 29.63 29.65 1,714,382 -0.90(-2.95%)
Apr 25, 2022 29.65 30.58 29.37 30.55 1,819,159 +0.94(+3.17%)
Apr 22, 2022 30.00 30.89 29.40 29.61 1,942,888 +1.01(+3.53%)
Apr 21, 2022 29.15 29.44 28.60 28.60 1,551,575 -0.16(-0.56%)
Apr 20, 2022 28.53 28.92 28.37 28.76 930,891 +0.55(+1.95%)
Apr 19, 2022 27.51 28.25 27.44 28.21 1,000,643 +0.71(+2.58%)
Apr 18, 2022 27.49 27.72 27.26 27.50 728,102 -0.09(-0.33%)
Apr 14, 2022 27.56 27.93 27.44 27.59 631,556 -0.02(-0.07%)
Apr 13, 2022 27.52 27.77 27.45 27.61 647,876 +0.02(+0.07%)
Apr 12, 2022 27.92 28.29 27.51 27.59 805,620 -0.14(-0.50%)
Apr 11, 2022 27.61 28.31 27.32 27.73 1,136,033 +0.28(+1.02%)
Apr 08, 2022 27.46 27.94 27.27 27.45 1,135,045 -0.02(-0.07%)
Apr 07, 2022 27.68 27.73 27.06 27.47 1,301,036 -0.53(-1.89%)
Apr 06, 2022 28.20 28.20 27.63 28.00 1,505,623 -0.22(-0.78%)
Apr 05, 2022 28.82 28.89 28.02 28.22 1,117,570 -0.81(-2.79%)
Apr 04, 2022 29.39 29.43 28.85 29.03 927,784 -0.35(-1.19%)
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.