Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 23.36 23.83 22.69 23.17 595,701 -0.63(-2.65%)
May 17, 2022 23.24 23.80 23.06 23.80 331,252 +0.97(+4.25%)
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%)
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.