Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.53 25.60 25.34 25.44 3,323,474 -0.27(-1.05%)
May 27, 2022 25.65 25.80 25.42 25.71 2,875,660 +0.14(+0.55%)
May 26, 2022 25.68 25.87 25.53 25.57 2,681,133 -0.06(-0.23%)
May 25, 2022 25.26 25.67 25.19 25.63 2,405,966 +0.21(+0.82%)
May 24, 2022 25.50 25.50 24.93 25.42 1,863,450 -0.11(-0.43%)
May 23, 2022 25.62 25.69 25.43 25.53 3,087,620 +0.15(+0.59%)
May 20, 2022 25.48 25.48 25.01 25.38 2,526,225 +0.06(+0.24%)
May 19, 2022 25.04 25.56 25.01 25.33 2,128,270 +0.24(+0.95%)
May 18, 2022 25.45 25.58 24.89 25.09 3,872,757 -0.64(-2.48%)
May 17, 2022 25.17 25.81 24.94 25.72 2,579,278 +0.83(+3.32%)
May 16, 2022 24.84 25.03 24.64 24.90 2,960,110 -0.13(-0.52%)
May 13, 2022 25.70 25.71 24.92 25.03 6,090,318 -0.51(-1.99%)
May 12, 2022 25.54 25.89 25.33 25.53 3,404,214 -0.02(-0.08%)
May 11, 2022 25.68 26.04 25.42 25.55 3,355,931 -0.17(-0.66%)
May 10, 2022 25.84 25.99 25.00 25.72 4,305,277 +0.14(+0.54%)
May 09, 2022 26.36 26.44 25.55 25.58 4,366,784 -0.94(-3.53%)
May 06, 2022 26.60 26.64 26.33 26.52 3,334,489 -0.07(-0.26%)
May 05, 2022 26.59 26.71 26.48 26.59 2,614,681 -0.05(-0.19%)
May 04, 2022 26.63 26.73 26.30 26.64 6,094,408 +0.01(+0.04%)
May 03, 2022 26.76 26.78 26.50 26.63 3,112,255 -0.09(-0.34%)
May 02, 2022 26.67 26.95 26.61 26.72 2,899,375 +0.03(+0.11%)
Apr 29, 2022 26.67 26.90 26.38 26.69 3,143,741 -0.03(-0.11%)
Apr 28, 2022 26.34 26.86 26.16 26.72 2,971,668 +0.51(+1.94%)
Apr 27, 2022 26.27 26.45 26.12 26.21 2,665,011 +0.02(+0.08%)
Apr 26, 2022 26.57 26.72 26.12 26.19 5,202,380 -0.46(-1.72%)
Apr 25, 2022 26.70 26.79 26.15 26.65 8,725,679 -0.05(-0.19%)
Apr 22, 2022 26.85 26.96 26.59 26.70 3,807,644 -0.10(-0.37%)
Apr 21, 2022 27.03 27.09 26.76 26.80 4,531,363 -0.21(-0.77%)
Apr 20, 2022 27.08 27.12 26.93 27.01 4,824,670 +0.08(+0.30%)
Apr 19, 2022 27.09 27.19 26.93 26.93 5,184,584 -0.14(-0.52%)
Apr 18, 2022 27.30 27.30 26.99 27.07 6,753,808 -0.21(-0.77%)
Apr 14, 2022 27.32 27.38 27.08 27.28 22,876,248 -0.12(-0.44%)
Apr 13, 2022 27.19 27.45 27.15 27.40 15,510,589 +0.17(+0.62%)
Apr 12, 2022 27.27 27.29 26.96 27.23 15,538,910 -0.05(-0.18%)
Apr 11, 2022 27.09 27.30 26.95 27.28 24,515,612 -0.35(-1.26%)
Apr 08, 2022 27.50 27.62 27.37 27.62 16,203,446 +0.00(+0.00%)
Apr 07, 2022 27.31 27.66 27.10 27.62 21,837,460 +0.25(+0.91%)
Apr 06, 2022 26.98 27.43 26.98 27.38 28,107,690 +0.15(+0.55%)
Apr 05, 2022 27.30 27.34 27.19 27.23 11,896,689 -0.09(-0.33%)
Apr 04, 2022 27.18 27.47 27.09 27.32 11,481,697 +0.11(+0.40%)
Apr 01, 2022 27.21 27.27 27.10 27.21 14,406,681 +0.09(+0.33%)
Mar 31, 2022 27.10 27.23 27.07 27.12 16,469,064 +0.21(+0.78%)
Mar 30, 2022 26.73 26.97 26.66 26.91 25,344,398 +0.31(+1.16%)
Mar 29, 2022 26.95 27.09 26.47 26.60 115,757,192 +4.49(+20.31%)
Mar 28, 2022 22.20 22.20 21.74 22.11 7,289,927 -0.07(-0.31%)
Mar 25, 2022 22.32 22.53 21.97 22.18 11,672,368 -0.07(-0.31%)
Mar 24, 2022 23.14 23.17 22.23 22.25 8,625,975 -0.88(-3.79%)
Mar 23, 2022 23.39 23.64 22.70 23.13 9,811,157 +0.00(+0.00%)
Mar 22, 2022 22.88 23.17 22.17 23.13 6,534,406 +0.47(+2.07%)
Mar 21, 2022 20.34 22.70 20.34 22.66 19,596,414 -1.67(-6.87%)
Mar 18, 2022 23.57 24.38 23.17 24.33 8,714,526 +0.52(+2.17%)
Mar 17, 2022 23.09 24.20 22.92 23.81 6,688,983 +0.52(+2.22%)
Mar 16, 2022 23.19 23.73 22.86 23.29 9,242,674 -0.02(-0.09%)
Mar 15, 2022 22.75 23.80 21.85 23.31 19,040,368 +0.57(+2.49%)
Mar 14, 2022 17.59 25.66 16.98 22.75 39,790,236 +5.32(+30.50%)
Mar 11, 2022 18.22 18.31 17.42 17.43 2,651,305 -0.60(-3.31%)
Mar 10, 2022 17.88 17.62 18.03 7,245,514 -0.03(-0.17%)
Mar 09, 2022 17.69 18.20 17.54 18.06 8,328,372 +0.86(+4.98%)
Mar 08, 2022 16.73 17.79 16.70 17.20 6,728,068 +0.59(+3.53%)
Mar 07, 2022 16.81 16.91 16.41 16.61 6,299,360 -0.21(-1.24%)
Mar 04, 2022 17.12 17.24 16.62 16.82 7,282,866 -0.57(-3.26%)
Mar 03, 2022 17.86 17.90 17.37 17.39 6,594,373 -0.33(-1.85%)
Mar 02, 2022 17.45 17.84 17.40 17.72 3,866,355 +0.43(+2.48%)
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.