Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 24.64 25.28 24.44 25.12 4,788,961 +0.40(+1.62%)
May 27, 2022 24.21 25.03 24.09 24.72 4,553,578 +0.76(+3.17%)
May 26, 2022 22.76 24.17 22.70 23.96 3,809,271 +1.31(+5.78%)
May 25, 2022 21.27 22.89 21.27 22.65 4,140,516 +1.03(+4.76%)
May 24, 2022 23.02 23.02 21.07 21.62 5,385,966 -1.44(-6.24%)
May 23, 2022 23.14 23.72 22.93 23.06 4,893,670 -0.09(-0.39%)
May 20, 2022 23.65 23.71 22.09 23.15 5,351,353 -0.10(-0.43%)
May 19, 2022 24.32 24.71 23.24 23.25 6,822,499 -1.50(-6.06%)
May 18, 2022 25.86 25.91 24.46 24.75 3,493,847 -1.47(-5.61%)
May 17, 2022 26.11 26.49 25.57 26.22 3,032,356 +0.52(+2.02%)
May 16, 2022 26.11 26.38 25.66 25.70 2,760,325 -0.68(-2.58%)
May 13, 2022 25.58 26.59 25.57 26.38 4,205,510 +1.17(+4.64%)
May 12, 2022 24.62 25.36 24.35 25.21 2,754,493 +0.52(+2.11%)
May 11, 2022 24.95 25.77 24.64 24.69 2,714,515 -0.21(-0.84%)
May 10, 2022 25.67 25.80 24.64 24.90 3,162,601 -0.38(-1.50%)
May 09, 2022 25.66 26.06 25.16 25.28 4,451,626 -0.84(-3.22%)
May 06, 2022 26.27 26.57 25.56 26.12 2,246,781 -0.40(-1.51%)
May 05, 2022 26.61 26.99 26.17 26.52 4,666,239 -0.45(-1.67%)
May 04, 2022 26.13 26.99 26.04 26.97 5,648,104 +0.98(+3.77%)
May 03, 2022 24.78 26.20 24.73 25.99 5,673,906 +1.28(+5.18%)
May 02, 2022 24.25 24.75 23.98 24.71 3,623,496 +0.40(+1.65%)
Apr 29, 2022 24.45 24.99 24.27 24.31 3,809,515 -0.36(-1.46%)
Apr 28, 2022 24.24 25.12 23.73 24.67 5,901,706 +0.18(+0.73%)
Apr 27, 2022 23.65 25.08 23.52 24.49 12,491,023 +2.38(+10.76%)
Apr 26, 2022 22.51 22.94 22.11 22.11 2,222,416 -1.09(-4.70%)
Apr 25, 2022 22.91 23.21 22.32 23.20 2,061,878 +0.42(+1.84%)
Apr 22, 2022 22.84 22.91 22.53 22.78 2,869,234 -0.15(-0.65%)
Apr 21, 2022 23.29 23.76 22.89 22.93 1,854,059 -0.27(-1.16%)
Apr 20, 2022 23.50 23.56 23.05 23.20 1,686,800 -0.20(-0.85%)
Apr 19, 2022 22.13 23.46 22.13 23.40 2,265,125 +1.23(+5.55%)
Apr 18, 2022 22.14 22.30 21.86 22.17 1,584,878 -0.02(-0.09%)
Apr 14, 2022 22.32 22.52 22.09 22.19 1,115,375 -0.13(-0.58%)
Apr 13, 2022 22.05 22.36 22.04 22.32 1,552,774 +0.25(+1.13%)
Apr 12, 2022 22.15 22.57 21.95 22.07 1,665,398 +0.27(+1.24%)
Apr 11, 2022 21.75 22.37 21.75 21.80 1,844,611 -0.15(-0.68%)
Apr 08, 2022 22.22 22.40 21.89 21.95 2,348,649 -0.11(-0.50%)
Apr 07, 2022 21.89 22.14 21.54 22.06 3,616,865 +0.25(+1.15%)
Apr 06, 2022 22.47 22.54 21.76 21.81 2,307,372 -1.03(-4.51%)
Apr 05, 2022 22.95 23.10 22.66 22.84 3,166,531 -0.19(-0.83%)
Apr 04, 2022 22.40 23.06 22.30 23.03 1,924,191 +0.61(+2.72%)
Apr 01, 2022 22.25 22.50 22.14 22.42 2,017,170 +0.20(+0.90%)
Mar 31, 2022 23.14 23.20 22.21 22.22 2,137,553 -1.06(-4.55%)
Mar 30, 2022 23.38 23.61 23.11 23.28 2,278,197 -0.18(-0.77%)
Mar 29, 2022 23.22 23.69 23.18 23.46 3,285,851 +0.64(+2.80%)
Mar 28, 2022 22.95 23.00 22.28 22.82 2,693,223 -0.09(-0.39%)
Mar 25, 2022 23.14 23.20 22.75 22.91 2,379,552 -0.32(-1.38%)
Mar 24, 2022 23.30 23.43 23.11 23.23 1,699,124 -0.05(-0.21%)
Mar 23, 2022 23.84 24.10 23.25 23.28 1,644,000 -0.83(-3.44%)
Mar 22, 2022 23.77 24.19 23.73 24.11 2,246,279 +0.43(+1.82%)
Mar 21, 2022 23.71 23.88 23.37 23.68 1,627,988 -0.03(-0.13%)
Mar 18, 2022 23.43 23.73 23.10 23.71 3,088,244 +0.22(+0.94%)
Mar 17, 2022 23.28 23.63 23.21 23.49 1,246,343 +0.05(+0.21%)
Mar 16, 2022 23.01 23.80 22.82 23.44 1,934,579 +0.79(+3.49%)
Mar 15, 2022 22.43 22.69 22.22 22.65 2,567,535 +0.33(+1.48%)
Mar 14, 2022 22.74 22.85 22.23 22.32 2,315,798 -0.31(-1.37%)
Mar 11, 2022 23.19 23.30 22.48 22.63 3,061,088 -0.46(-1.99%)
Mar 10, 2022 23.44 23.59 22.83 23.09 2,668,399 -0.74(-3.11%)
Mar 09, 2022 23.27 24.09 23.25 23.83 2,300,993 +1.18(+5.21%)
Mar 08, 2022 22.85 23.39 22.60 22.65 3,717,466 -0.22(-0.96%)
Mar 07, 2022 24.04 24.34 22.85 22.87 3,551,876 -1.40(-5.77%)
Mar 04, 2022 25.00 25.02 24.07 24.27 2,038,171 -0.77(-3.08%)
Mar 03, 2022 25.34 25.56 24.87 25.04 1,982,332 -0.19(-0.75%)
Mar 02, 2022 24.55 25.51 24.53 25.23 3,497,594 +0.76(+3.11%)
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.