Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 23.30 23.38 22.49 22.83 277,588 -0.48(-2.06%)
May 13, 2022 21.97 23.43 21.97 23.31 303,883 +1.68(+7.77%)
May 12, 2022 21.09 21.78 20.96 21.63 355,553 +0.31(+1.45%)
May 11, 2022 21.69 22.25 21.08 21.32 412,979 -0.49(-2.25%)
May 10, 2022 22.84 23.05 21.27 21.81 650,553 -0.54(-2.42%)
May 09, 2022 23.24 23.36 22.22 22.35 498,867 -1.46(-6.13%)
May 06, 2022 23.86 24.03 23.33 23.81 180,670 -0.24(-1.00%)
May 05, 2022 24.35 24.71 23.71 24.05 200,266 -0.64(-2.59%)
May 04, 2022 24.09 24.80 23.74 24.69 336,500 +0.58(+2.41%)
May 03, 2022 24.94 24.94 24.11 24.11 280,526 -0.74(-2.98%)
May 02, 2022 23.71 24.86 23.55 24.85 391,112 +1.07(+4.50%)
Apr 29, 2022 25.98 26.52 23.64 23.78 2,005,650 -2.46(-9.37%)
Apr 28, 2022 25.96 26.49 25.41 26.24 164,860 +0.44(+1.71%)
Apr 27, 2022 25.53 26.03 25.44 25.80 241,485 +0.29(+1.14%)
Apr 26, 2022 26.39 26.46 25.27 25.51 257,720 -1.04(-3.92%)
Apr 25, 2022 25.44 26.65 25.11 26.55 333,375 +0.85(+3.31%)
Apr 22, 2022 26.35 26.46 25.66 25.70 161,129 -0.82(-3.09%)
Apr 21, 2022 27.55 26.40 26.52 337,223 -0.72(-2.64%)
Apr 20, 2022 27.62 27.84 27.20 27.24 120,091 -0.04(-0.15%)
Apr 19, 2022 26.03 27.32 26.01 27.28 146,213 +1.23(+4.72%)
Apr 18, 2022 26.35 26.48 25.82 26.05 134,637 -0.58(-2.18%)
Apr 14, 2022 26.47 26.93 26.46 26.63 143,227 +0.31(+1.18%)
Apr 13, 2022 25.48 26.44 25.48 26.32 142,582 +0.89(+3.50%)
Apr 12, 2022 25.32 25.59 25.12 25.43 158,230 +0.35(+1.40%)
Apr 11, 2022 25.75 25.75 25.03 25.08 174,160 -0.85(-3.28%)
Apr 08, 2022 26.12 26.12 25.61 25.93 215,540 -0.13(-0.50%)
Apr 07, 2022 25.65 26.18 25.38 26.06 134,295 +0.32(+1.24%)
Apr 06, 2022 26.16 26.30 25.55 25.74 506,855 -0.82(-3.09%)
Apr 05, 2022 27.54 27.95 26.53 26.56 226,392 -0.89(-3.24%)
Apr 04, 2022 26.23 27.50 26.23 27.45 400,384 +1.24(+4.73%)
Apr 01, 2022 26.33 26.38 25.83 26.21 336,364 +0.13(+0.50%)
Mar 31, 2022 26.28 26.69 26.05 26.08 298,808 -0.09(-0.34%)
Mar 30, 2022 26.31 26.31 25.88 26.17 442,863 -0.09(-0.34%)
Mar 29, 2022 25.77 26.40 25.77 26.26 594,673 +0.87(+3.43%)
Mar 28, 2022 25.39 25.43 25.02 25.39 190,290 -0.07(-0.27%)
Mar 25, 2022 25.59 25.59 25.07 25.46 177,118 -0.05(-0.20%)
Mar 24, 2022 25.45 25.69 25.11 25.51 389,638 +0.12(+0.47%)
Mar 23, 2022 26.09 26.09 25.38 25.39 203,707 -0.81(-3.09%)
Mar 22, 2022 25.78 26.29 25.72 26.20 247,808 +0.51(+1.99%)
Mar 21, 2022 25.45 25.83 25.13 25.69 226,861 +0.07(+0.27%)
Mar 18, 2022 24.18 25.75 24.18 25.62 296,364 +1.39(+5.74%)
Mar 17, 2022 23.87 24.23 23.72 24.23 239,821 +0.19(+0.79%)
Mar 16, 2022 24.16 24.37 23.23 24.04 431,387 +0.26(+1.09%)
Mar 15, 2022 23.71 23.91 23.23 23.78 286,703 +0.43(+1.84%)
Mar 14, 2022 24.41 24.41 23.21 23.35 238,055 -0.91(-3.75%)
Mar 11, 2022 25.82 25.82 24.25 24.26 374,977 -1.22(-4.79%)
Mar 10, 2022 25.32 25.48 234,703 -0.42(-1.62%)
Mar 09, 2022 23.84 25.96 23.84 25.90 778,766 +2.49(+10.64%)
Mar 08, 2022 24.33 24.45 22.60 23.41 680,014 -0.74(-3.06%)
Mar 07, 2022 26.52 26.80 24.10 24.15 758,790 -2.35(-8.87%)
Mar 04, 2022 26.97 26.97 26.29 26.50 198,530 -0.74(-2.72%)
Mar 03, 2022 27.82 27.82 27.21 27.24 194,090 -0.50(-1.80%)
Mar 02, 2022 27.42 27.97 27.36 27.74 417,985 +0.60(+2.21%)
Mar 01, 2022 26.61 27.38 26.44 27.14 522,377 +0.38(+1.42%)
Feb 28, 2022 25.89 27.18 25.84 26.76 522,817 +0.61(+2.33%)
Feb 25, 2022 25.23 26.23 25.16 26.15 633,460 +1.16(+4.64%)
Feb 24, 2022 23.70 25.09 23.56 24.99 536,093 +0.44(+1.79%)
Feb 23, 2022 25.25 25.43 24.51 24.55 203,854 -0.39(-1.56%)
Feb 22, 2022 25.25 25.34 24.82 24.94 258,865 -0.50(-1.97%)
Feb 18, 2022 25.44 0 -0.35(-1.36%)
Feb 17, 2022 26.15 26.40 25.79 25.79 578,625 -0.63(-2.38%)
Feb 16, 2022 26.51 26.62 25.98 26.42 317,379 -0.29(-1.09%)
Feb 15, 2022 25.71 26.76 25.61 26.71 397,490 +1.73(+6.93%)
Feb 14, 2022 24.73 25.25 24.60 24.98 317,940 +0.18(+0.73%)
Feb 11, 2022 25.13 26.19 24.56 24.80 472,883 -0.91(-3.54%)
Feb 10, 2022 25.65 26.32 25.60 25.71 176,910 -0.33(-1.27%)
Feb 09, 2022 25.87 26.30 25.86 26.04 278,875 +0.44(+1.72%)
Feb 08, 2022 24.54 25.83 24.44 25.60 220,007 +0.77(+3.10%)
Feb 07, 2022 24.99 25.39 24.73 24.83 188,411 -0.07(-0.28%)
Feb 04, 2022 24.63 25.08 24.36 24.90 204,910 +0.02(+0.08%)
Feb 03, 2022 25.69 24.86 24.88 226,657 -1.09(-4.20%)
Feb 02, 2022 25.70 26.11 25.56 25.97 413,735 +0.16(+0.62%)
Feb 01, 2022 25.22 25.82 25.10 25.81 222,564 +0.56(+2.22%)
Jan 31, 2022 23.83 25.34 25.25 287,632 +1.36(+5.69%)
Jan 28, 2022 23.65 23.90 23.08 23.89 185,507 +0.13(+0.55%)
Jan 27, 2022 24.36 24.57 23.71 23.76 322,270 -0.66(-2.70%)
Jan 26, 2022 24.74 25.25 24.29 24.42 232,687 +0.02(+0.08%)
Jan 25, 2022 24.07 24.58 23.65 24.40 295,718 -0.09(-0.37%)
Jan 24, 2022 23.94 24.50 23.30 24.49 304,134 -0.06(-0.24%)
Jan 21, 2022 24.65 24.82 24.17 24.55 358,786 -0.33(-1.33%)
Jan 20, 2022 25.71 25.71 24.85 24.88 294,006 -0.65(-2.55%)
Jan 19, 2022 26.53 26.53 25.45 25.53 336,030 -0.97(-3.66%)
Jan 18, 2022 26.32 26.62 26.08 26.50 263,536 +0.10(+0.38%)
Jan 14, 2022 26.40 0 -0.29(-1.09%)
Jan 13, 2022 26.63 27.00 26.25 26.69 315,589 +0.31(+1.18%)
Jan 12, 2022 26.23 26.55 26.23 26.38 157,426 +0.27(+1.03%)
Jan 11, 2022 25.22 26.15 25.11 26.11 177,583 +0.82(+3.24%)
Jan 10, 2022 25.24 25.39 24.68 25.29 195,017 -0.21(-0.82%)
Jan 07, 2022 25.30 25.61 25.16 25.50 151,461 +0.24(+0.95%)
Jan 06, 2022 25.24 25.37 24.52 25.26 206,913 +0.24(+0.96%)
Jan 05, 2022 25.77 26.23 25.02 25.02 277,551 -0.85(-3.29%)
Jan 04, 2022 25.75 26.45 25.72 25.87 400,688 +0.10(+0.39%)
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.