Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 23.37 23.97 23.37 23.72 85,797 +0.28(+1.21%)
Jun 23, 2022 24.18 24.18 23.24 23.44 35,915 -0.76(-3.14%)
Jun 22, 2022 24.14 24.39 24.05 24.20 13,228 -0.65(-2.60%)
Jun 21, 2022 25.05 25.11 24.76 24.84 36,348 +0.40(+1.62%)
Jun 17, 2022 24.94 24.95 24.26 24.45 28,234 -0.48(-1.92%)
Jun 16, 2022 25.30 25.30 24.85 24.92 12,200 -1.02(-3.91%)
Jun 15, 2022 26.09 26.13 25.50 25.94 16,785 +0.13(+0.50%)
Jun 14, 2022 26.34 26.34 25.53 25.81 24,086 -0.12(-0.45%)
Jun 13, 2022 26.36 26.36 25.66 25.93 30,695 -1.23(-4.53%)
Jun 10, 2022 27.32 27.60 27.06 27.16 27,733 -0.84(-2.99%)
Jun 09, 2022 28.53 28.53 27.99 27.99 7,376 -0.79(-2.73%)
Jun 08, 2022 29.08 29.08 28.65 28.78 15,383 -0.44(-1.51%)
Jun 07, 2022 28.58 29.22 28.58 29.22 8,689 +0.40(+1.39%)
Jun 06, 2022 28.96 28.96 28.77 28.82 9,938 +0.18(+0.62%)
Jun 03, 2022 28.68 28.79 28.53 28.64 12,957 -0.19(-0.67%)
Jun 02, 2022 28.62 28.93 28.58 28.84 18,916 +0.36(+1.28%)
Jun 01, 2022 28.75 28.75 28.10 28.47 11,770 -0.03(-0.11%)
May 31, 2022 28.86 28.86 28.49 28.50 5,953 -0.30(-1.03%)
May 27, 2022 28.47 28.80 28.39 28.80 8,635 +0.57(+2.00%)
May 26, 2022 27.90 28.31 27.90 28.23 22,554 +0.47(+1.71%)
May 25, 2022 27.24 27.83 27.24 27.76 25,411 +0.56(+2.06%)
May 24, 2022 27.14 27.35 26.93 27.20 13,314 -0.18(-0.66%)
May 23, 2022 26.94 27.48 26.94 27.38 15,000 +0.79(+2.97%)
May 20, 2022 27.09 27.09 26.20 26.59 43,590 -0.20(-0.74%)
May 19, 2022 26.58 27.04 26.52 26.79 27,931 +0.15(+0.55%)
May 18, 2022 27.38 27.38 26.56 26.64 10,757 -0.92(-3.34%)
May 17, 2022 27.39 27.60 27.31 27.56 20,158 +0.63(+2.34%)
May 16, 2022 26.79 27.06 26.62 26.93 13,197 +0.28(+1.05%)
May 13, 2022 26.39 26.80 26.34 26.65 19,015 +0.74(+2.86%)
May 12, 2022 25.94 26.06 25.56 25.91 22,458 -0.27(-1.03%)
May 11, 2022 26.37 26.98 26.18 26.18 33,505 -0.06(-0.23%)
May 10, 2022 26.67 26.73 25.85 26.24 52,822 +0.03(+0.11%)
May 09, 2022 27.15 27.18 26.17 26.21 70,507 -1.48(-5.34%)
May 06, 2022 27.77 27.77 27.30 27.69 27,360 -0.10(-0.37%)
May 05, 2022 28.42 28.48 27.58 27.79 16,981 -0.88(-3.07%)
May 04, 2022 28.18 28.75 27.80 28.67 42,183 +0.75(+2.69%)
May 03, 2022 27.58 27.96 27.58 27.92 11,119 +0.58(+2.12%)
May 02, 2022 27.09 27.35 26.83 27.34 46,915 +0.09(+0.33%)
Apr 29, 2022 28.08 28.08 27.25 27.25 33,335 -0.47(-1.69%)
Apr 28, 2022 27.50 27.87 27.04 27.72 27,667 +0.42(+1.54%)
Apr 27, 2022 26.94 27.43 26.91 27.30 20,006 +0.30(+1.11%)
Apr 26, 2022 27.73 27.73 27.00 27.00 38,780 -0.47(-1.71%)
Apr 25, 2022 27.50 27.59 26.92 27.47 42,603 -0.57(-2.04%)
Apr 22, 2022 28.80 28.83 28.00 28.04 28,794 -0.89(-3.07%)
Apr 21, 2022 29.85 29.93 28.80 28.93 22,442 -0.69(-2.33%)
Apr 20, 2022 29.62 29.72 29.45 29.62 38,945 +0.22(+0.75%)
Apr 19, 2022 29.20 29.40 29.07 29.40 24,646 +0.18(+0.62%)
Apr 18, 2022 29.22 29.38 29.01 29.22 45,776 +0.25(+0.86%)
Apr 14, 2022 28.90 29.06 28.90 28.97 30,178 +0.05(+0.17%)
Apr 13, 2022 28.60 28.92 28.43 28.92 33,047 +0.51(+1.78%)
Apr 12, 2022 28.37 28.81 28.31 28.41 35,162 +0.27(+0.98%)
Apr 11, 2022 28.26 28.30 28.06 28.14 18,348 -0.19(-0.67%)
Apr 08, 2022 28.04 28.42 28.02 28.33 57,536 +0.35(+1.25%)
Apr 07, 2022 27.89 28.09 27.60 27.98 122,338 +0.08(+0.30%)
Apr 06, 2022 28.18 28.35 27.70 27.90 196,064 -0.36(-1.29%)
Apr 05, 2022 28.92 28.95 28.25 28.26 34,940 -0.46(-1.60%)
Apr 04, 2022 28.79 28.79 28.60 28.72 18,643 +0.12(+0.42%)
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.