Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 25.91 26.47 25.91 26.43 15,775,604 +0.82(+3.20%)
Jul 28, 2022 25.63 25.71 25.21 25.61 14,955,863 -0.26(-1.01%)
Jul 27, 2022 25.51 25.96 25.26 25.87 10,856,234 +0.62(+2.46%)
Jul 26, 2022 25.51 25.58 25.10 25.25 8,954,771 -0.04(-0.18%)
Jul 25, 2022 24.98 25.30 24.80 25.30 9,849,884 +0.51(+2.07%)
Jul 22, 2022 24.84 25.08 24.57 24.79 12,119,218 -0.21(-0.83%)
Jul 21, 2022 24.49 25.03 24.38 24.99 10,463,344 -0.32(-1.28%)
Jul 20, 2022 25.26 25.40 25.01 25.32 11,096,743 +0.07(+0.29%)
Jul 19, 2022 24.76 25.29 24.75 25.25 11,725,661 +0.66(+2.67%)
Jul 18, 2022 25.01 25.15 24.49 24.59 11,520,239 +0.60(+2.51%)
Jul 15, 2022 24.02 24.10 23.70 23.99 10,142,007 +0.58(+2.46%)
Jul 14, 2022 23.08 23.43 22.82 23.41 16,246,994 -0.89(-3.66%)
Jul 13, 2022 23.99 24.54 23.96 24.30 10,247,873 +0.12(+0.48%)
Jul 12, 2022 24.03 24.30 23.90 24.18 13,761,170 -0.52(-2.11%)
Jul 11, 2022 24.70 24.82 24.37 24.71 11,272,187 -0.34(-1.37%)
Jul 08, 2022 25.51 25.61 24.86 25.05 12,688,903 +0.05(+0.22%)
Jul 07, 2022 25.14 25.27 24.84 24.99 18,362,472 +0.95(+3.97%)
Jul 06, 2022 24.17 24.45 23.42 24.04 15,467,874 -0.39(-1.58%)
Jul 05, 2022 24.66 24.71 23.86 24.43 19,265,690 -1.02(-4.00%)
Jul 01, 2022 25.15 25.49 24.56 25.44 13,243,679 -0.06(-0.25%)
Jun 30, 2022 25.62 25.67 25.13 25.51 13,863,460 -0.38(-1.46%)
Jun 29, 2022 26.63 26.74 25.83 25.88 17,103,430 -0.27(-1.03%)
Jun 28, 2022 26.39 26.56 25.90 26.15 15,004,539 +0.33(+1.29%)
Jun 27, 2022 25.78 26.14 25.64 25.82 12,067,120 +0.42(+1.66%)
Jun 24, 2022 25.35 25.67 25.08 25.40 13,735,786 +0.78(+3.18%)
Jun 23, 2022 25.43 25.43 24.35 24.62 15,219,748 -0.66(-2.60%)
Jun 22, 2022 25.24 25.58 25.05 25.27 13,924,760 -0.93(-3.54%)
Jun 21, 2022 26.25 26.33 25.93 26.20 15,496,412 +1.22(+4.90%)
Jun 17, 2022 26.19 26.37 24.91 24.98 26,538,384 -1.64(-6.15%)
Jun 16, 2022 26.77 27.00 26.50 26.61 17,727,548 -1.30(-4.64%)
Jun 15, 2022 28.12 28.24 27.25 27.91 12,067,445 +0.14(+0.52%)
Jun 14, 2022 28.38 28.70 27.43 27.76 12,903,782 -0.32(-1.15%)
Jun 13, 2022 28.30 28.51 27.49 28.09 18,491,982 -1.12(-3.82%)
Jun 10, 2022 29.24 29.38 28.93 29.20 13,538,343 -0.95(-3.16%)
Jun 09, 2022 30.54 30.62 30.15 30.16 8,856,280 -0.54(-1.76%)
Jun 08, 2022 30.52 30.86 30.37 30.70 10,803,119 -0.06(-0.20%)
Jun 07, 2022 29.97 30.77 29.94 30.76 15,408,182 +0.98(+3.29%)
Jun 06, 2022 29.87 30.02 29.69 29.78 7,502,563 +0.11(+0.36%)
Jun 03, 2022 29.49 29.73 29.46 29.67 9,073,369 +0.14(+0.49%)
Jun 02, 2022 29.12 29.69 29.04 29.53 8,459,625 +0.12(+0.40%)
Jun 01, 2022 29.44 29.56 28.95 29.41 10,951,914 +0.29(+0.99%)
May 31, 2022 29.73 29.88 29.09 29.12 14,859,369 -0.17(-0.58%)
May 27, 2022 29.16 29.38 29.01 29.29 9,338,898 -0.10(-0.34%)
May 26, 2022 29.30 29.62 29.28 29.39 11,804,927 +0.27(+0.93%)
May 25, 2022 28.92 29.18 28.75 29.12 10,494,140 +0.26(+0.90%)
May 24, 2022 28.59 28.95 28.39 28.86 11,691,417 -0.03(-0.09%)
May 23, 2022 28.79 29.09 28.66 28.89 14,026,145 +0.75(+2.65%)
May 20, 2022 28.22 28.61 27.67 28.14 14,114,055 +0.22(+0.81%)
May 19, 2022 27.49 28.24 27.48 27.92 13,801,930 -0.07(-0.26%)
May 18, 2022 28.68 28.84 27.84 27.99 12,456,536 -0.33(-1.18%)
May 17, 2022 28.39 28.51 28.14 28.32 11,906,315 +0.41(+1.48%)
May 16, 2022 27.55 28.15 27.53 27.91 18,645,592 +0.48(+1.74%)
May 13, 2022 26.98 27.55 26.97 27.43 15,600,073 +0.79(+2.97%)
May 12, 2022 26.68 26.72 26.03 26.64 18,975,966 -0.25(-0.94%)
May 11, 2022 27.38 27.72 26.85 26.89 16,873,434 +0.29(+1.10%)
May 10, 2022 26.89 27.08 26.03 26.60 17,912,236 +0.19(+0.71%)
May 09, 2022 27.46 27.47 26.34 26.41 21,288,062 -1.94(-6.84%)
May 06, 2022 28.23 28.38 27.90 28.35 19,277,480 +0.57(+2.05%)
May 05, 2022 28.17 28.24 27.40 27.78 18,816,082 -0.56(-1.98%)
May 04, 2022 28.08 28.41 27.69 28.34 17,272,962 +0.60(+2.15%)
May 03, 2022 26.96 27.85 26.91 27.75 21,667,602 +2.06(+8.04%)
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.