Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 23.95 24.92 23.88 24.57 852,921 +0.49(+2.03%)
May 18, 2022 24.84 25.14 23.89 24.08 975,917 -1.26(-4.97%)
May 17, 2022 25.24 25.64 25.04 25.34 868,102 +0.80(+3.26%)
May 16, 2022 24.20 24.66 24.09 24.54 703,420 +0.12(+0.49%)
May 13, 2022 24.15 24.82 23.90 24.42 1,036,248 +0.69(+2.91%)
May 12, 2022 23.38 24.02 23.28 23.73 604,760 +0.07(+0.30%)
May 11, 2022 24.54 24.89 23.60 23.66 655,164 -0.95(-3.86%)
May 10, 2022 24.92 25.29 24.18 24.61 846,131 +0.26(+1.07%)
May 09, 2022 25.33 25.53 24.27 24.35 1,085,273 -1.43(-5.55%)
May 06, 2022 25.49 26.04 25.06 25.78 983,976 -0.09(-0.35%)
May 05, 2022 26.38 26.83 25.29 25.87 1,303,341 -0.98(-3.65%)
May 04, 2022 26.51 27.15 25.43 26.85 1,059,191 +0.60(+2.29%)
May 03, 2022 25.79 26.96 25.22 26.25 1,495,050 +0.74(+2.90%)
May 02, 2022 24.91 25.55 24.51 25.51 846,149 +0.60(+2.41%)
Apr 29, 2022 24.72 25.88 24.39 24.91 725,691 -0.70(-2.73%)
Apr 28, 2022 25.11 25.84 24.71 25.61 588,117 +1.06(+4.32%)
Apr 27, 2022 24.81 25.39 24.31 24.55 1,165,976 -0.46(-1.84%)
Apr 26, 2022 25.57 25.68 24.96 25.01 632,040 -0.74(-2.87%)
Apr 25, 2022 25.16 25.77 24.95 25.75 599,157 +0.36(+1.42%)
Apr 22, 2022 25.65 26.18 25.32 25.39 505,900 -0.69(-2.65%)
Apr 21, 2022 27.04 27.25 25.99 26.08 591,263 -0.57(-2.14%)
Apr 20, 2022 27.10 27.37 26.61 26.65 447,113 -0.03(-0.11%)
Apr 19, 2022 26.14 26.86 26.00 26.68 568,863 +0.46(+1.75%)
Apr 18, 2022 25.72 26.57 25.51 26.22 576,528 +0.33(+1.27%)
Apr 14, 2022 26.25 26.35 25.86 25.89 924,477 -0.31(-1.18%)
Apr 13, 2022 25.45 26.29 25.42 26.20 1,076,032 +0.83(+3.27%)
Apr 12, 2022 26.07 26.26 25.35 25.37 695,507 -0.17(-0.67%)
Apr 11, 2022 25.85 26.08 25.45 25.54 1,292,554 -0.71(-2.70%)
Apr 08, 2022 26.43 26.97 26.20 26.25 904,873 -0.91(-3.35%)
Apr 07, 2022 27.34 27.93 26.83 27.16 775,994 -0.32(-1.16%)
Apr 06, 2022 28.08 28.41 27.43 27.48 1,298,336 -1.14(-3.98%)
Apr 05, 2022 30.84 31.02 28.58 28.62 2,156,744 -2.47(-7.94%)
Apr 04, 2022 31.45 31.60 30.71 31.09 842,632 -0.34(-1.08%)
Apr 01, 2022 31.95 32.21 30.54 31.43 1,693,044 -0.46(-1.44%)
Mar 31, 2022 32.29 32.51 31.79 31.89 1,242,130 -0.41(-1.27%)
Mar 30, 2022 33.49 33.71 31.98 32.30 1,310,170 -1.30(-3.87%)
Mar 29, 2022 33.05 33.75 32.94 33.60 1,560,615 +0.68(+2.07%)
Mar 28, 2022 32.13 32.92 31.93 32.92 1,132,350 +0.61(+1.89%)
Mar 25, 2022 32.50 32.81 32.10 32.31 1,237,532 -0.12(-0.37%)
Mar 24, 2022 31.46 32.49 31.34 32.43 1,366,889 +1.26(+4.04%)
Mar 23, 2022 31.10 31.79 31.00 31.17 1,175,829 -0.22(-0.70%)
Mar 22, 2022 31.21 31.85 30.94 31.39 1,103,867 +0.18(+0.58%)
Mar 21, 2022 31.23 31.64 30.68 31.21 1,562,031 -0.02(-0.06%)
Mar 18, 2022 29.74 31.55 29.60 31.23 4,531,943 +1.60(+5.40%)
Mar 17, 2022 29.11 30.31 28.93 29.63 3,517,418 +0.62(+2.14%)
Mar 16, 2022 28.22 29.03 28.17 29.01 1,666,381 +1.14(+4.09%)
Mar 15, 2022 25.88 28.02 25.51 27.87 1,706,792 +2.09(+8.11%)
Mar 14, 2022 27.64 27.88 25.67 25.78 2,064,427 -1.95(-7.03%)
Mar 11, 2022 28.62 28.85 27.64 27.73 827,611 -0.55(-1.94%)
Mar 10, 2022 28.33 28.51 27.79 28.28 1,117,935 -0.46(-1.60%)
Mar 09, 2022 28.43 28.90 28.17 28.74 1,264,862 +0.87(+3.12%)
Mar 08, 2022 27.19 28.78 27.18 27.87 1,200,947 +0.68(+2.50%)
Mar 07, 2022 28.16 28.30 27.03 27.19 1,107,149 -0.90(-3.20%)
Mar 04, 2022 28.57 28.84 27.55 28.09 1,313,424 -0.74(-2.57%)
Mar 03, 2022 28.30 29.01 28.30 28.83 1,540,419 +0.82(+2.93%)
Mar 02, 2022 26.76 28.15 26.76 28.01 1,086,359 +1.33(+4.99%)
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.