Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 29.83 30.45 29.54 30.21 1,808,699 +0.63(+2.13%)
Jul 28, 2022 29.90 30.29 29.28 29.58 962,494 +0.03(+0.10%)
Jul 27, 2022 29.50 30.25 29.15 29.55 947,848 +0.34(+1.16%)
Jul 26, 2022 28.92 29.34 28.84 29.21 633,343 +0.06(+0.21%)
Jul 25, 2022 29.22 29.30 28.76 29.15 556,705 +0.40(+1.39%)
Jul 22, 2022 29.01 29.05 28.22 28.75 553,913 -0.10(-0.35%)
Jul 21, 2022 28.06 28.87 27.80 28.85 583,962 +0.37(+1.30%)
Jul 20, 2022 28.00 28.49 27.64 28.48 774,341 +0.24(+0.85%)
Jul 19, 2022 28.50 28.85 27.42 28.24 1,202,264 -0.16(-0.56%)
Jul 18, 2022 28.89 29.63 28.32 28.40 740,917 +0.02(+0.07%)
Jul 15, 2022 28.65 28.65 27.86 28.38 611,618 +0.36(+1.28%)
Jul 14, 2022 27.27 28.19 27.20 28.02 354,070 -0.17(-0.60%)
Jul 13, 2022 28.21 28.52 27.91 28.19 880,353 -0.28(-0.98%)
Jul 12, 2022 27.22 29.63 27.22 28.47 949,978 +0.95(+3.45%)
Jul 11, 2022 27.58 27.93 27.26 27.52 609,354 -0.50(-1.78%)
Jul 08, 2022 28.10 28.42 27.23 28.02 561,705 -0.28(-0.99%)
Jul 07, 2022 28.51 29.29 28.10 28.30 1,025,910 +0.28(+1.00%)
Jul 06, 2022 27.79 28.14 26.84 28.02 677,455 +0.23(+0.83%)
Jul 05, 2022 27.22 27.84 26.59 27.79 983,541 -0.53(-1.87%)
Jul 01, 2022 27.66 28.53 27.56 28.32 710,578 +0.27(+0.96%)
Jun 30, 2022 27.39 28.66 27.05 28.05 578,069 +0.00(+0.00%)
Jun 29, 2022 28.52 28.52 27.59 28.05 593,896 -0.42(-1.48%)
Jun 28, 2022 28.92 29.10 28.27 28.47 1,076,197 -0.02(-0.07%)
Jun 27, 2022 28.30 28.67 27.70 28.49 747,258 +0.51(+1.82%)
Jun 24, 2022 25.57 28.22 25.40 27.98 1,560,306 +2.45(+9.60%)
Jun 23, 2022 26.15 26.16 24.73 25.53 898,401 -0.70(-2.67%)
Jun 22, 2022 25.97 26.62 25.67 26.23 637,889 -0.59(-2.20%)
Jun 21, 2022 27.35 27.45 26.27 26.82 787,004 +0.36(+1.36%)
Jun 17, 2022 25.66 26.49 25.13 26.46 2,765,491 +0.96(+3.76%)
Jun 16, 2022 26.99 27.24 25.21 25.50 1,225,904 -2.29(-8.24%)
Jun 15, 2022 27.58 28.13 27.27 27.79 791,250 +0.78(+2.89%)
Jun 14, 2022 28.97 29.23 26.90 27.01 1,222,911 -2.15(-7.37%)
Jun 13, 2022 27.62 29.98 27.62 29.16 1,685,909 +0.34(+1.18%)
Jun 10, 2022 28.52 29.22 28.26 28.82 1,271,138 -0.46(-1.57%)
Jun 09, 2022 29.45 29.58 28.99 29.28 896,641 -0.47(-1.58%)
Jun 08, 2022 30.73 30.84 29.16 29.75 893,040 -1.20(-3.88%)
Jun 07, 2022 30.56 31.24 30.32 30.95 935,416 +0.40(+1.31%)
Jun 06, 2022 28.50 30.71 28.30 30.55 1,005,312 +2.18(+7.68%)
Jun 03, 2022 28.77 28.86 27.76 28.37 686,590 -0.64(-2.21%)
Jun 02, 2022 28.24 29.09 28.20 29.01 764,131 +1.19(+4.28%)
Jun 01, 2022 27.85 28.51 27.10 27.82 928,941 -0.31(-1.10%)
May 31, 2022 28.24 28.48 27.86 28.13 956,737 +0.09(+0.32%)
May 27, 2022 28.43 28.78 28.04 28.04 756,930 +0.10(+0.36%)
May 26, 2022 28.21 28.58 27.91 27.94 1,023,585 -0.07(-0.25%)
May 25, 2022 27.63 28.11 27.14 28.01 423,765 +0.41(+1.49%)
May 24, 2022 27.41 27.76 26.50 27.60 632,329 -0.05(-0.18%)
May 23, 2022 28.04 28.10 27.03 27.65 620,573 +0.10(+0.36%)
May 20, 2022 27.26 27.60 26.55 27.55 860,036 +0.60(+2.23%)
May 19, 2022 27.42 27.73 26.70 26.95 777,082 -0.64(-2.32%)
May 18, 2022 28.66 29.05 27.47 27.59 894,351 -0.94(-3.29%)
May 17, 2022 28.00 28.53 27.90 28.53 873,090 +1.24(+4.54%)
May 16, 2022 26.47 27.38 26.47 27.29 870,655 +0.62(+2.32%)
May 13, 2022 27.18 27.71 26.09 26.67 1,201,587 -0.25(-0.93%)
May 12, 2022 26.19 26.92 25.80 26.92 1,089,582 +0.44(+1.66%)
May 11, 2022 26.00 27.84 26.00 26.48 1,176,201 +0.73(+2.83%)
May 10, 2022 26.81 26.97 24.69 25.75 1,408,414 -0.51(-1.94%)
May 09, 2022 25.52 26.50 25.21 26.26 1,170,639 +0.01(+0.04%)
May 06, 2022 25.37 26.50 25.05 26.25 965,316 +0.76(+2.98%)
May 05, 2022 27.21 27.37 24.62 25.49 1,130,464 -2.27(-8.18%)
May 04, 2022 26.61 27.98 26.61 27.76 1,131,622 +1.04(+3.89%)
May 03, 2022 25.18 26.95 24.50 26.72 1,281,101 +1.26(+4.95%)
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.