Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 25.36 25.79 25.30 25.65 5,252 +0.55(+2.19%)
Jun 23, 2022 25.06 25.38 25.03 25.10 1,458 -0.30(-1.18%)
Jun 22, 2022 25.64 25.64 25.23 25.40 7,023 -0.72(-2.76%)
Jun 21, 2022 26.00 26.32 25.99 26.12 5,176 +0.48(+1.88%)
Jun 17, 2022 25.84 25.97 25.39 25.64 6,001 -0.10(-0.39%)
Jun 16, 2022 26.52 26.52 25.68 25.74 12,213 -1.51(-5.54%)
Jun 15, 2022 26.95 28.33 26.75 27.25 1,955 +0.53(+1.98%)
Jun 14, 2022 26.96 26.96 26.69 26.72 3,687 -0.07(-0.26%)
Jun 13, 2022 27.00 27.05 26.62 26.79 14,687 -0.91(-3.29%)
Jun 10, 2022 27.55 27.80 27.55 27.70 578 +0.18(+0.65%)
Jun 09, 2022 27.93 28.00 27.51 27.52 13,407 -0.36(-1.29%)
Jun 08, 2022 28.03 28.03 27.88 27.88 6,373 -0.22(-0.78%)
Jun 07, 2022 27.82 28.10 27.82 28.10 2,162 +0.04(+0.14%)
Jun 06, 2022 28.31 28.48 28.01 28.06 33,574 +0.04(+0.14%)
Jun 03, 2022 28.14 28.16 27.60 28.02 23,646 -0.54(-1.89%)
Jun 02, 2022 28.30 28.65 28.22 28.56 21,027 +0.12(+0.42%)
Jun 01, 2022 28.56 28.56 27.96 28.44 11,314 +0.10(+0.35%)
May 31, 2022 27.68 28.97 27.61 28.34 15,335 +0.98(+3.58%)
May 27, 2022 27.10 27.41 27.10 27.36 8,420 +0.38(+1.41%)
May 26, 2022 26.45 27.06 26.42 26.98 16,695 +0.05(+0.20%)
May 25, 2022 26.87 27.16 26.59 26.93 11,108 +0.07(+0.25%)
May 24, 2022 27.01 27.15 26.63 26.86 18,434 -0.72(-2.61%)
May 23, 2022 27.35 27.74 27.35 27.58 8,557 +0.27(+0.99%)
May 20, 2022 27.59 27.65 26.92 27.31 4,856 +0.21(+0.77%)
May 19, 2022 26.73 27.21 26.73 27.10 11,796 +0.30(+1.12%)
May 18, 2022 26.93 27.53 26.75 26.80 5,859 -0.16(-0.59%)
May 17, 2022 26.94 27.10 26.79 26.96 12,210 +0.70(+2.67%)
May 16, 2022 26.35 26.37 26.03 26.26 6,450 -0.49(-1.82%)
May 13, 2022 26.65 26.75 26.57 26.75 1,270 +0.60(+2.28%)
May 12, 2022 26.79 26.79 25.98 26.15 14,262 -0.20(-0.76%)
May 11, 2022 26.70 27.15 26.32 26.35 7,846 -0.31(-1.16%)
May 10, 2022 26.79 26.92 26.38 26.66 7,404 +0.24(+0.91%)
May 09, 2022 26.68 26.84 26.28 26.42 8,114 -0.79(-2.90%)
May 06, 2022 27.51 27.75 27.00 27.21 9,680 -0.14(-0.51%)
May 05, 2022 27.81 27.81 27.29 27.35 4,040 -1.04(-3.66%)
May 04, 2022 27.81 28.65 27.81 28.39 1,719 +0.33(+1.18%)
May 03, 2022 27.92 28.39 27.92 28.06 5,146 +0.42(+1.52%)
May 02, 2022 27.48 27.75 27.38 27.64 12,411 +0.01(+0.04%)
Apr 29, 2022 27.89 28.14 27.47 27.63 8,128 -0.08(-0.29%)
Apr 28, 2022 27.42 28.75 27.41 27.71 9,741 +0.51(+1.88%)
Apr 27, 2022 27.17 27.69 27.12 27.20 19,047 +0.02(+0.07%)
Apr 26, 2022 27.51 27.55 27.13 27.18 14,348 -0.72(-2.58%)
Apr 25, 2022 27.84 28.05 27.61 27.90 17,841 -0.51(-1.80%)
Apr 22, 2022 29.09 29.70 28.21 28.41 40,711 -0.56(-1.93%)
Apr 21, 2022 29.52 29.57 28.91 28.97 5,997 -0.51(-1.73%)
Apr 20, 2022 29.51 29.54 29.34 29.48 2,119 +0.23(+0.79%)
Apr 19, 2022 29.54 29.73 29.19 29.25 68,106 -0.19(-0.65%)
Apr 18, 2022 29.94 29.94 29.34 29.44 22,207 -0.46(-1.54%)
Apr 14, 2022 30.07 30.30 29.74 29.90 6,864 -0.52(-1.71%)
Apr 13, 2022 30.57 30.69 30.42 30.42 13,336 +0.34(+1.13%)
Apr 12, 2022 30.43 31.49 30.08 30.08 4,095 -0.12(-0.40%)
Apr 11, 2022 30.99 31.19 30.20 30.20 15,665 -1.01(-3.24%)
Apr 08, 2022 31.31 31.42 31.13 31.21 11,893 -0.47(-1.47%)
Apr 07, 2022 31.90 31.99 31.14 31.68 10,484 -0.55(-1.72%)
Apr 06, 2022 32.57 32.57 32.23 32.23 2,312 -0.19(-0.59%)
Apr 05, 2022 33.11 33.11 32.40 32.42 5,333 -1.02(-3.04%)
Apr 04, 2022 32.94 33.44 32.94 33.44 783 +0.74(+2.25%)
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.