Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.91 31.17 29.93 30.31 567,675 -0.09(-0.30%)
May 27, 2022 29.99 30.63 29.91 30.40 395,943 +0.34(+1.13%)
May 26, 2022 29.30 30.42 29.10 30.06 1,154,088 +1.16(+4.01%)
May 25, 2022 27.89 29.10 27.86 28.90 932,376 +1.19(+4.29%)
May 24, 2022 27.55 27.90 27.07 27.71 504,636 +0.22(+0.80%)
May 23, 2022 27.11 27.50 26.57 27.49 431,833 +0.68(+2.54%)
May 20, 2022 26.64 26.87 26.20 26.81 426,199 +0.37(+1.40%)
May 19, 2022 25.99 26.98 25.99 26.44 354,468 -0.50(-1.86%)
May 18, 2022 28.25 28.28 26.56 26.94 360,171 -1.00(-3.58%)
May 17, 2022 27.77 28.14 27.37 27.94 349,042 +0.34(+1.23%)
May 16, 2022 26.65 27.96 26.65 27.60 370,608 +0.84(+3.14%)
May 13, 2022 25.97 26.85 25.95 26.76 488,366 +1.17(+4.57%)
May 12, 2022 25.13 25.60 24.66 25.59 369,900 +0.28(+1.11%)
May 11, 2022 26.04 26.63 25.20 25.31 441,633 -0.11(-0.43%)
May 10, 2022 25.72 26.42 24.67 25.42 538,591 +0.11(+0.43%)
May 09, 2022 25.89 25.94 24.63 25.31 1,053,964 -1.05(-3.98%)
May 06, 2022 26.99 27.33 26.03 26.36 637,796 -0.28(-1.05%)
May 05, 2022 26.57 27.30 25.45 26.64 857,324 +1.14(+4.47%)
May 04, 2022 25.57 25.78 24.89 25.50 617,335 +0.55(+2.20%)
May 03, 2022 24.50 25.30 24.50 24.95 437,032 +0.43(+1.75%)
May 02, 2022 24.46 24.92 23.83 24.52 439,579 -0.26(-1.05%)
Apr 29, 2022 25.69 25.94 24.62 24.78 358,436 -0.91(-3.54%)
Apr 28, 2022 25.27 25.92 24.52 25.69 345,372 +0.78(+3.13%)
Apr 27, 2022 24.95 25.29 24.54 24.91 381,836 -0.04(-0.16%)
Apr 26, 2022 25.20 25.72 24.92 24.95 586,168 -0.22(-0.87%)
Apr 25, 2022 25.55 25.58 24.22 25.17 606,793 -1.02(-3.89%)
Apr 22, 2022 26.81 27.10 26.05 26.19 417,459 -0.78(-2.89%)
Apr 21, 2022 28.34 28.56 26.91 26.97 386,318 -1.14(-4.06%)
Apr 20, 2022 27.61 28.24 27.53 28.11 393,370 +0.75(+2.74%)
Apr 19, 2022 28.02 28.49 27.35 27.36 496,690 -0.95(-3.36%)
Apr 18, 2022 28.10 28.84 27.93 28.31 404,518 +0.38(+1.36%)
Apr 14, 2022 27.96 28.33 27.87 27.93 339,667 -0.14(-0.50%)
Apr 13, 2022 27.66 28.35 27.59 28.07 500,497 +0.84(+3.08%)
Apr 12, 2022 27.52 27.95 27.17 27.23 427,545 +0.17(+0.63%)
Apr 11, 2022 27.52 27.52 26.71 27.06 496,146 -0.49(-1.78%)
Apr 08, 2022 27.06 27.65 27.00 27.55 420,299 +0.60(+2.23%)
Apr 07, 2022 26.86 27.05 26.03 26.95 595,845 +0.39(+1.47%)
Apr 06, 2022 27.08 27.25 26.44 26.56 542,775 -0.18(-0.67%)
Apr 05, 2022 26.98 27.18 26.52 26.74 539,932 -0.05(-0.19%)
Apr 04, 2022 26.73 26.97 26.18 26.79 525,925 +0.36(+1.36%)
Apr 01, 2022 25.60 26.51 25.58 26.43 865,066 +0.88(+3.44%)
Mar 31, 2022 25.02 25.90 25.00 25.55 840,626 +0.36(+1.43%)
Mar 30, 2022 25.47 26.03 25.17 25.19 489,375 -0.08(-0.32%)
Mar 29, 2022 24.56 25.31 24.18 25.27 360,760 +0.33(+1.32%)
Mar 28, 2022 25.03 25.03 24.38 24.94 453,852 -0.33(-1.31%)
Mar 25, 2022 24.68 25.33 24.59 25.27 710,478 +0.70(+2.85%)
Mar 24, 2022 24.80 24.97 24.36 24.57 282,123 -0.13(-0.53%)
Mar 23, 2022 24.59 24.99 24.32 24.70 380,777 +0.48(+1.98%)
Mar 22, 2022 24.64 24.72 23.89 24.22 567,787 -0.49(-1.98%)
Mar 21, 2022 24.71 25.10 24.25 24.71 863,585 +0.41(+1.69%)
Mar 18, 2022 24.19 24.54 24.11 24.30 1,706,501 +0.09(+0.37%)
Mar 17, 2022 23.76 24.64 23.76 24.21 933,837 +0.22(+0.92%)
Mar 16, 2022 24.23 24.28 23.61 23.99 615,545 +0.01(+0.04%)
Mar 15, 2022 24.01 24.41 23.77 23.98 760,063 -0.71(-2.88%)
Mar 14, 2022 24.54 25.03 23.94 24.69 734,047 -0.18(-0.72%)
Mar 11, 2022 25.00 25.22 24.50 24.87 654,782 -0.38(-1.50%)
Mar 10, 2022 25.58 25.25 686,950 +0.05(+0.20%)
Mar 09, 2022 25.33 25.57 24.67 25.20 552,909 -0.77(-2.96%)
Mar 08, 2022 27.65 27.85 25.89 25.97 1,014,264 -1.33(-4.87%)
Mar 07, 2022 27.80 28.20 26.01 27.30 1,191,566 -0.14(-0.51%)
Mar 04, 2022 25.67 27.45 25.67 27.44 1,169,855 +1.97(+7.73%)
Mar 03, 2022 25.30 25.58 24.55 25.47 688,196 +0.07(+0.28%)
Mar 02, 2022 24.39 25.65 24.10 25.40 905,634 +1.42(+5.92%)
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.