Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 25.96 26.30 25.04 25.91 154,727 +0.05(+0.19%)
May 26, 2022 25.28 25.95 25.28 25.86 145,234 +0.80(+3.19%)
May 25, 2022 25.29 25.34 24.80 25.06 132,229 -0.36(-1.42%)
May 24, 2022 25.58 26.04 24.96 25.42 131,660 -0.42(-1.63%)
May 23, 2022 25.35 26.37 24.74 25.84 188,298 +0.88(+3.53%)
May 20, 2022 25.09 25.09 24.23 24.96 156,800 +0.21(+0.85%)
May 19, 2022 24.44 25.09 24.34 24.75 235,395 +0.19(+0.77%)
May 18, 2022 25.65 25.67 24.48 24.56 260,316 -1.33(-5.14%)
May 17, 2022 25.70 25.95 25.58 25.89 156,963 +0.53(+2.09%)
May 16, 2022 25.03 25.82 24.97 25.36 191,760 +0.07(+0.28%)
May 13, 2022 24.48 25.41 24.09 25.29 145,796 +1.08(+4.46%)
May 12, 2022 22.81 24.24 22.51 24.21 189,841 +1.33(+5.81%)
May 11, 2022 23.50 24.20 22.82 22.88 160,686 -0.62(-2.64%)
May 10, 2022 23.83 24.40 23.25 23.50 257,924 -0.04(-0.17%)
May 09, 2022 24.22 24.22 23.29 23.54 250,072 -1.40(-5.61%)
May 06, 2022 24.11 25.09 23.04 24.94 383,237 +0.85(+3.53%)
May 05, 2022 25.20 25.20 23.47 24.09 357,672 -1.41(-5.53%)
May 04, 2022 25.34 25.93 24.55 25.50 158,309 +0.26(+1.03%)
May 03, 2022 25.60 26.13 25.14 25.24 163,054 -0.34(-1.33%)
May 02, 2022 25.13 26.06 24.92 25.58 188,773 +0.30(+1.19%)
Apr 29, 2022 26.00 26.59 25.21 25.28 93,600 -0.79(-3.03%)
Apr 28, 2022 26.52 26.52 25.02 26.07 141,345 -0.09(-0.34%)
Apr 27, 2022 26.70 26.92 25.92 26.16 136,654 -0.69(-2.57%)
Apr 26, 2022 26.75 27.14 26.30 26.85 156,236 -0.12(-0.44%)
Apr 25, 2022 26.83 27.45 26.80 26.97 190,370 +0.07(+0.26%)
Apr 22, 2022 27.26 27.60 26.70 26.90 190,809 -0.68(-2.47%)
Apr 21, 2022 28.00 28.22 26.78 27.58 162,959 -0.20(-0.72%)
Apr 20, 2022 28.42 28.58 27.75 27.78 102,779 -0.38(-1.35%)
Apr 19, 2022 27.37 28.57 27.16 28.16 321,015 +0.62(+2.25%)
Apr 18, 2022 28.41 28.82 26.84 27.54 286,113 -0.81(-2.86%)
Apr 14, 2022 30.32 30.53 27.00 28.35 309,910 -1.92(-6.34%)
Apr 13, 2022 31.26 31.26 30.05 30.27 209,031 -0.96(-3.07%)
Apr 12, 2022 31.46 32.30 31.10 31.23 181,440 +0.23(+0.74%)
Apr 11, 2022 32.07 32.20 30.59 31.00 134,263 -1.42(-4.38%)
Apr 08, 2022 32.86 33.90 32.28 32.42 114,329 -0.49(-1.49%)
Apr 07, 2022 32.83 33.44 32.45 32.91 85,594 +0.02(+0.06%)
Apr 06, 2022 33.40 33.40 32.10 32.89 80,514 -0.77(-2.29%)
Apr 05, 2022 34.70 34.88 32.87 33.66 105,902 -1.10(-3.16%)
Apr 04, 2022 35.29 35.67 34.37 34.76 116,548 -0.52(-1.47%)
Apr 01, 2022 32.41 35.29 32.13 35.28 295,546 +2.86(+8.82%)
Mar 31, 2022 32.62 32.98 32.31 32.42 69,761 -0.20(-0.61%)
Mar 30, 2022 33.23 33.32 32.39 32.62 85,035 -0.69(-2.07%)
Mar 29, 2022 32.20 33.38 32.18 33.31 125,650 +1.54(+4.85%)
Mar 28, 2022 32.09 32.09 31.02 31.77 109,618 -0.11(-0.35%)
Mar 25, 2022 32.34 32.86 31.72 31.88 111,921 -0.42(-1.30%)
Mar 24, 2022 31.85 32.88 31.58 32.30 113,550 +0.76(+2.41%)
Mar 23, 2022 33.16 33.26 31.33 31.54 158,455 -1.78(-5.34%)
Mar 22, 2022 33.37 34.09 33.11 33.32 88,090 -0.14(-0.42%)
Mar 21, 2022 33.11 33.59 33.11 33.46 116,657 +0.17(+0.51%)
Mar 18, 2022 33.82 34.10 33.06 33.29 225,724 -0.56(-1.65%)
Mar 17, 2022 32.27 33.97 31.80 33.85 117,861 +1.47(+4.54%)
Mar 16, 2022 31.14 32.47 30.92 32.38 153,826 +1.41(+4.55%)
Mar 15, 2022 29.32 31.08 29.03 30.97 162,232 +1.76(+6.03%)
Mar 14, 2022 29.62 30.00 29.02 29.21 147,467 -0.59(-1.98%)
Mar 11, 2022 30.99 31.58 29.79 29.80 114,497 -0.88(-2.87%)
Mar 10, 2022 31.19 31.83 30.48 30.68 145,945 -0.88(-2.79%)
Mar 09, 2022 31.57 32.04 31.00 31.56 111,793 +0.56(+1.81%)
Mar 08, 2022 33.34 33.51 31.00 31.00 134,753 -2.04(-6.17%)
Mar 07, 2022 34.84 35.32 32.92 33.04 190,300 -1.75(-5.03%)
Mar 04, 2022 34.46 34.97 33.74 34.79 150,627 +0.28(+0.81%)
Mar 03, 2022 35.21 35.25 34.27 34.51 144,179 -0.74(-2.10%)
Mar 02, 2022 35.40 36.00 34.36 35.25 219,216 +0.04(+0.11%)
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.