Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 26.56 26.85 26.41 26.47 74,789 -0.24(-0.90%)
May 27, 2022 26.75 26.90 26.70 26.71 110,132 +0.04(+0.15%)
May 26, 2022 26.67 26.84 26.63 26.67 130,210 +0.02(+0.08%)
May 25, 2022 26.45 26.83 26.45 26.65 100,811 +0.07(+0.26%)
May 24, 2022 26.59 26.66 26.17 26.58 100,226 +0.01(+0.04%)
May 23, 2022 26.35 26.73 26.22 26.57 216,891 +0.25(+0.95%)
May 20, 2022 26.81 26.81 25.94 26.32 372,908 -0.53(-1.97%)
May 19, 2022 26.53 27.06 26.43 26.85 224,808 +0.27(+1.02%)
May 18, 2022 27.26 27.38 26.42 26.58 153,670 -0.69(-2.53%)
May 17, 2022 26.41 27.39 26.41 27.27 182,059 +0.88(+3.33%)
May 16, 2022 25.45 26.57 25.44 26.39 428,625 +1.16(+4.60%)
May 13, 2022 26.25 26.29 25.19 25.23 459,767 -0.95(-3.63%)
May 12, 2022 26.85 26.95 26.07 26.18 508,759 -0.65(-2.42%)
May 11, 2022 27.41 27.70 26.80 26.83 397,196 -0.54(-1.97%)
May 10, 2022 27.42 27.67 27.23 27.37 487,219 +0.03(+0.11%)
May 09, 2022 28.15 28.22 27.25 27.34 400,338 -0.83(-2.95%)
May 06, 2022 28.32 28.32 28.08 28.17 799,182 -0.12(-0.42%)
May 05, 2022 28.32 28.42 28.20 28.29 179,367 +0.03(+0.11%)
May 04, 2022 28.43 28.50 28.24 28.26 411,502 -0.19(-0.67%)
May 03, 2022 28.41 28.47 28.22 28.45 374,658 +0.10(+0.35%)
May 02, 2022 28.49 28.49 28.32 28.35 393,092 -0.03(-0.11%)
Apr 29, 2022 28.48 28.54 28.38 28.38 633,404 -0.07(-0.25%)
Apr 28, 2022 28.49 28.53 28.44 28.45 809,403 +0.01(+0.04%)
Apr 27, 2022 28.50 28.52 28.42 28.44 225,687 -0.08(-0.28%)
Apr 26, 2022 28.45 28.55 28.45 28.52 187,797 +0.01(+0.04%)
Apr 25, 2022 28.43 28.57 28.30 28.51 182,839 +0.01(+0.04%)
Apr 22, 2022 28.35 28.56 28.35 28.50 188,611 +0.15(+0.53%)
Apr 21, 2022 28.31 28.56 28.31 28.35 216,010 +0.05(+0.18%)
Apr 20, 2022 28.27 28.40 28.27 28.30 188,648 -0.02(-0.07%)
Apr 19, 2022 28.31 28.41 28.30 28.32 187,441 -0.05(-0.18%)
Apr 18, 2022 28.22 28.40 28.21 28.37 237,390 +0.07(+0.25%)
Apr 14, 2022 28.20 28.35 28.15 28.30 140,851 +0.11(+0.39%)
Apr 13, 2022 28.30 28.40 28.16 28.19 135,103 -0.06(-0.21%)
Apr 12, 2022 28.21 28.35 28.19 28.25 162,457 +0.05(+0.18%)
Apr 11, 2022 28.18 28.31 28.11 28.20 220,277 +0.02(+0.07%)
Apr 08, 2022 28.12 28.23 27.94 28.18 267,968 +0.04(+0.14%)
Apr 07, 2022 28.10 28.24 27.98 28.14 232,927 +0.09(+0.32%)
Apr 06, 2022 28.02 28.35 27.88 28.05 162,647 +0.05(+0.18%)
Apr 05, 2022 27.92 28.11 27.82 28.00 355,646 +0.04(+0.14%)
Apr 04, 2022 27.95 28.04 27.77 27.96 57,999 -0.03(-0.11%)
Apr 01, 2022 27.70 28.03 27.66 27.99 72,369 +0.35(+1.27%)
Mar 31, 2022 27.61 28.04 27.59 27.64 154,278 -0.06(-0.22%)
Mar 30, 2022 27.59 27.82 27.50 27.70 57,295 +0.01(+0.04%)
Mar 29, 2022 27.55 27.85 27.55 27.69 90,618 +0.32(+1.17%)
Mar 28, 2022 27.74 27.81 27.31 27.37 83,516 -0.37(-1.33%)
Mar 25, 2022 27.52 27.77 27.50 27.74 103,547 +0.21(+0.76%)
Mar 24, 2022 27.31 27.61 27.30 27.53 169,093 +0.22(+0.81%)
Mar 23, 2022 27.31 27.50 27.25 27.31 122,175 -0.07(-0.26%)
Mar 22, 2022 27.19 27.46 26.92 27.38 298,433 +0.38(+1.41%)
Mar 21, 2022 27.36 27.65 26.96 27.00 391,976 -0.30(-1.10%)
Mar 18, 2022 27.97 27.97 27.11 27.30 417,173 -0.66(-2.36%)
Mar 17, 2022 28.12 28.12 27.89 27.96 210,463 -0.04(-0.14%)
Mar 16, 2022 28.32 28.36 27.95 28.00 437,904 -0.31(-1.10%)
Mar 15, 2022 28.30 28.45 28.17 28.31 421,894 +0.12(+0.43%)
Mar 14, 2022 28.40 28.48 28.14 28.19 373,551 -0.21(-0.74%)
Mar 11, 2022 28.40 28.45 28.30 28.40 370,315 -0.09(-0.32%)
Mar 10, 2022 28.36 28.49 28.32 28.49 143,017 +0.06(+0.21%)
Mar 09, 2022 28.39 28.49 28.28 28.43 745,695 +0.14(+0.49%)
Mar 08, 2022 28.38 28.50 28.24 28.29 283,241 -0.02(-0.07%)
Mar 07, 2022 28.38 28.50 28.25 28.31 314,157 +0.01(+0.04%)
Mar 04, 2022 28.52 28.58 28.23 28.30 780,776 -0.20(-0.70%)
Mar 03, 2022 28.54 28.68 28.48 28.50 3,019,713 +3.62(+14.55%)
Mar 02, 2022 24.73 25.44 24.73 24.88 89,518 +0.47(+1.93%)
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.