Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 24.52 26.00 24.34 24.35 4,595 -0.11(-0.45%)
May 18, 2022 25.02 25.88 24.46 24.46 13,495 -0.65(-2.59%)
May 17, 2022 25.42 25.65 25.09 25.11 25,303 +0.41(+1.66%)
May 16, 2022 25.30 26.26 24.70 24.70 41,257 +0.29(+1.19%)
May 13, 2022 24.98 25.49 24.41 24.41 22,589 +0.02(+0.07%)
May 12, 2022 24.17 25.00 23.93 24.39 49,359 +0.10(+0.42%)
May 11, 2022 24.77 25.70 24.29 24.29 43,443 -0.21(-0.86%)
May 10, 2022 24.73 24.92 24.20 24.50 55,021 +0.65(+2.73%)
May 09, 2022 24.27 24.45 23.62 23.85 19,519 -1.04(-4.18%)
May 06, 2022 24.95 25.05 24.79 24.89 98,506 -0.56(-2.20%)
May 05, 2022 25.56 26.03 25.19 25.45 32,921 -0.92(-3.49%)
May 04, 2022 25.87 26.37 25.76 26.37 26,645 +0.88(+3.45%)
May 03, 2022 25.50 25.54 25.41 25.49 46,791 +0.45(+1.80%)
May 02, 2022 25.03 25.23 24.81 25.04 27,072 -0.44(-1.73%)
Apr 29, 2022 26.06 26.06 25.48 25.48 15,964 -0.79(-2.99%)
Apr 28, 2022 25.96 26.33 25.91 26.27 22,955 +0.30(+1.14%)
Apr 27, 2022 26.10 26.16 25.96 25.97 23,832 -0.15(-0.57%)
Apr 26, 2022 26.53 26.53 26.12 26.12 31,833 -0.15(-0.57%)
Apr 25, 2022 26.05 26.27 25.91 26.27 19,038 +0.06(+0.23%)
Apr 22, 2022 26.75 26.75 26.17 26.21 16,036 -1.09(-3.99%)
Apr 21, 2022 27.73 27.80 27.28 27.30 7,430 -0.06(-0.22%)
Apr 20, 2022 27.37 27.47 27.34 27.36 8,300 -0.07(-0.26%)
Apr 19, 2022 27.23 27.43 26.94 27.43 14,478 +0.07(+0.26%)
Apr 18, 2022 27.36 27.86 27.36 27.36 12,673 -0.30(-1.08%)
Apr 14, 2022 27.85 27.85 27.65 27.66 10,550 +0.07(+0.25%)
Apr 13, 2022 27.31 27.61 27.31 27.59 18,248 +0.50(+1.85%)
Apr 12, 2022 27.36 27.37 26.98 27.09 41,466 +0.32(+1.20%)
Apr 11, 2022 27.01 27.01 26.77 26.77 20,034 +0.45(+1.71%)
Apr 08, 2022 26.36 26.45 26.30 26.32 11,938 -0.27(-1.02%)
Apr 07, 2022 26.76 26.76 26.40 26.59 15,453 +0.75(+2.90%)
Apr 06, 2022 25.72 25.99 25.72 25.84 28,131 -0.28(-1.07%)
Apr 05, 2022 26.54 26.54 25.94 26.12 21,917 -0.45(-1.69%)
Apr 04, 2022 26.68 26.71 26.55 26.57 10,160 -0.29(-1.08%)
Apr 01, 2022 27.02 27.02 26.75 26.86 8,061 +0.37(+1.40%)
Mar 31, 2022 26.61 26.85 26.49 26.49 14,468 -0.20(-0.75%)
Mar 30, 2022 26.92 26.92 26.68 26.69 5,150 -0.55(-2.02%)
Mar 29, 2022 27.12 27.33 27.05 27.24 27,443 +0.51(+1.93%)
Mar 28, 2022 26.72 26.73 26.46 26.73 10,225 -0.34(-1.27%)
Mar 25, 2022 27.52 27.52 26.95 27.07 9,639 -0.54(-1.94%)
Mar 24, 2022 27.36 27.65 27.33 27.61 4,076 +0.34(+1.23%)
Mar 23, 2022 27.33 27.37 27.22 27.27 7,923 -0.41(-1.48%)
Mar 22, 2022 27.76 27.76 27.56 27.68 30,716 +0.00(+0.00%)
Mar 21, 2022 27.84 27.84 27.48 27.68 7,965 -0.75(-2.64%)
Mar 18, 2022 27.92 28.43 27.92 28.43 29,138 -0.15(-0.52%)
Mar 17, 2022 28.20 28.67 28.20 28.58 17,707 +0.74(+2.66%)
Mar 16, 2022 27.90 28.04 27.51 27.84 12,679 +0.54(+1.98%)
Mar 15, 2022 27.27 27.39 26.95 27.30 36,663 +0.14(+0.52%)
Mar 14, 2022 27.34 27.41 26.99 27.16 24,612 +0.73(+2.76%)
Mar 11, 2022 26.78 26.78 26.43 26.43 19,515 +0.20(+0.76%)
Mar 10, 2022 26.28 26.39 26.13 26.23 51,685 -0.51(-1.91%)
Mar 09, 2022 26.54 26.96 26.51 26.74 48,977 +1.35(+5.32%)
Mar 08, 2022 25.19 26.19 25.04 25.39 132,844 +0.64(+2.59%)
Mar 07, 2022 25.59 25.67 24.54 24.75 69,600 -0.91(-3.55%)
Mar 04, 2022 25.52 25.73 25.42 25.66 48,431 -0.81(-3.06%)
Mar 03, 2022 26.64 26.68 26.32 26.47 36,933 -0.94(-3.43%)
Mar 02, 2022 27.25 27.52 27.17 27.41 38,077 +0.86(+3.26%)
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.