Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.31 25.51 24.49 24.84 2,748,463 -0.75(-2.93%)
May 27, 2022 25.38 26.02 25.21 25.59 1,965,147 +0.42(+1.67%)
May 26, 2022 23.70 25.61 23.70 25.17 2,760,400 +1.72(+7.33%)
May 25, 2022 21.95 23.54 21.89 23.45 1,867,489 +1.34(+6.06%)
May 24, 2022 23.11 23.11 21.92 22.11 2,787,287 -1.41(-5.99%)
May 23, 2022 24.76 24.76 23.36 23.52 2,138,719 -1.13(-4.58%)
May 20, 2022 25.49 25.49 24.04 24.65 1,578,760 -0.39(-1.56%)
May 19, 2022 24.69 25.59 24.64 25.04 1,845,065 +0.15(+0.60%)
May 18, 2022 25.08 25.86 24.77 24.89 1,482,249 -0.48(-1.89%)
May 17, 2022 24.86 25.75 24.64 25.37 1,934,865 +1.17(+4.83%)
May 16, 2022 24.82 25.28 24.13 24.20 1,511,950 -0.57(-2.30%)
May 13, 2022 23.40 25.12 23.17 24.77 3,605,305 +1.96(+8.59%)
May 12, 2022 22.73 23.58 22.33 22.81 2,181,293 -0.03(-0.13%)
May 11, 2022 22.86 24.13 22.65 22.84 3,110,693 +0.22(+0.97%)
May 10, 2022 21.73 22.83 20.88 22.62 3,568,412 +1.41(+6.65%)
May 09, 2022 22.44 22.77 21.13 21.21 3,801,395 -1.66(-7.26%)
May 06, 2022 25.18 25.53 22.83 22.87 3,598,957 -2.93(-11.36%)
May 05, 2022 26.18 27.43 25.13 25.80 6,500,279 +1.25(+5.09%)
May 04, 2022 24.92 24.99 23.81 24.55 2,770,676 -0.24(-0.97%)
May 03, 2022 25.28 25.36 24.49 24.79 2,136,466 -0.49(-1.94%)
May 02, 2022 25.51 25.82 24.65 25.28 2,144,409 -0.39(-1.52%)
Apr 29, 2022 26.00 26.68 25.59 25.67 1,515,142 -0.69(-2.62%)
Apr 28, 2022 26.08 26.48 25.29 26.36 1,657,377 +0.82(+3.21%)
Apr 27, 2022 24.68 25.64 24.68 25.54 1,608,792 +0.60(+2.41%)
Apr 26, 2022 25.88 26.03 24.88 24.94 1,619,940 -1.15(-4.41%)
Apr 25, 2022 25.43 26.16 25.26 26.09 1,247,573 +0.36(+1.40%)
Apr 22, 2022 26.00 26.31 25.42 25.73 2,049,240 -0.55(-2.09%)
Apr 21, 2022 27.67 27.94 26.21 26.28 2,222,217 -0.42(-1.57%)
Apr 20, 2022 27.70 27.79 26.66 26.70 1,474,759 -1.15(-4.13%)
Apr 19, 2022 26.79 27.92 26.58 27.85 1,614,493 +1.12(+4.19%)
Apr 18, 2022 26.79 27.23 26.55 26.73 1,419,117 -0.10(-0.37%)
Apr 14, 2022 26.35 27.47 26.35 26.83 1,511,861 +0.63(+2.40%)
Apr 13, 2022 24.92 26.23 24.91 26.20 1,419,835 +1.52(+6.16%)
Apr 12, 2022 25.46 25.48 24.47 24.68 1,501,055 -0.34(-1.36%)
Apr 11, 2022 25.05 25.87 24.80 25.02 1,525,225 -0.28(-1.11%)
Apr 08, 2022 25.47 25.76 25.23 25.30 943,572 -0.40(-1.56%)
Apr 07, 2022 26.03 26.17 25.13 25.70 1,083,490 -0.34(-1.31%)
Apr 06, 2022 26.74 26.74 25.80 26.04 1,796,333 -1.06(-3.91%)
Apr 05, 2022 28.23 28.28 26.92 27.10 1,610,877 -0.98(-3.49%)
Apr 04, 2022 27.60 28.10 27.32 28.08 1,192,513 +0.68(+2.48%)
Apr 01, 2022 27.46 27.79 27.16 27.40 1,330,821 +0.28(+1.03%)
Mar 31, 2022 27.23 27.68 27.11 27.12 1,254,799 +0.04(+0.15%)
Mar 30, 2022 27.30 27.83 26.94 27.08 1,044,804 -0.59(-2.13%)
Mar 29, 2022 26.96 28.00 26.79 27.67 2,056,241 +1.45(+5.53%)
Mar 28, 2022 26.40 26.57 25.68 26.22 1,094,719 -0.06(-0.23%)
Mar 25, 2022 26.29 26.56 25.83 26.28 1,075,634 +0.04(+0.15%)
Mar 24, 2022 25.73 26.27 25.23 26.24 1,029,071 +0.69(+2.70%)
Mar 23, 2022 25.60 26.04 25.34 25.55 1,183,591 -0.36(-1.39%)
Mar 22, 2022 25.19 26.12 25.07 25.91 1,911,247 +0.98(+3.93%)
Mar 21, 2022 25.32 25.36 24.44 24.93 1,605,569 -0.45(-1.77%)
Mar 18, 2022 24.74 25.52 24.63 25.38 1,832,306 +0.46(+1.85%)
Mar 17, 2022 25.00 25.09 24.17 24.92 2,126,299 -0.54(-2.12%)
Mar 16, 2022 24.56 25.60 24.52 25.46 2,265,432 +1.38(+5.73%)
Mar 15, 2022 24.04 24.25 23.43 24.08 2,301,111 +0.35(+1.47%)
Mar 14, 2022 23.43 24.21 23.38 23.73 2,019,038 +0.18(+0.76%)
Mar 11, 2022 24.51 24.56 23.52 23.55 1,809,810 -0.46(-1.92%)
Mar 10, 2022 23.14 24.38 23.06 24.01 1,764,651 +0.20(+0.84%)
Mar 09, 2022 24.10 24.51 23.57 23.81 3,359,361 +0.73(+3.16%)
Mar 08, 2022 21.00 23.52 20.72 23.08 5,159,643 +2.43(+11.77%)
Mar 07, 2022 21.43 21.80 20.25 20.65 5,772,383 -0.93(-4.31%)
Mar 04, 2022 23.00 23.04 21.38 21.58 4,061,853 -1.63(-7.02%)
Mar 03, 2022 24.78 24.84 23.00 23.21 2,239,570 -1.54(-6.22%)
Mar 02, 2022 23.89 24.86 23.83 24.75 2,024,876 +1.07(+4.52%)
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.