Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 21.43 21.58 21.07 21.47 1,147,927 -0.06(-0.28%)
May 27, 2022 21.50 21.59 21.12 21.53 1,143,781 +0.30(+1.41%)
May 26, 2022 21.17 21.55 21.17 21.23 804,382 +0.01(+0.05%)
May 25, 2022 21.24 21.48 20.79 21.22 740,952 +0.06(+0.28%)
May 24, 2022 21.53 21.64 20.79 21.16 578,559 -0.53(-2.44%)
May 23, 2022 21.88 21.88 21.14 21.69 858,485 +0.03(+0.14%)
May 20, 2022 22.13 22.33 21.03 21.66 839,719 -0.07(-0.32%)
May 19, 2022 21.38 22.23 21.38 21.73 944,908 +0.05(+0.23%)
May 18, 2022 22.15 22.51 21.61 21.68 970,546 -0.91(-4.03%)
May 17, 2022 22.65 22.81 22.22 22.59 1,364,375 +0.32(+1.44%)
May 16, 2022 22.49 22.91 22.23 22.27 1,543,347 -0.25(-1.11%)
May 13, 2022 21.08 22.87 21.08 22.52 1,839,927 +1.48(+7.03%)
May 12, 2022 19.90 21.11 19.70 21.04 2,018,622 +0.89(+4.42%)
May 11, 2022 19.80 21.82 19.58 20.15 2,810,487 +0.34(+1.72%)
May 10, 2022 20.01 20.29 18.75 19.81 2,239,973 +0.70(+3.66%)
May 09, 2022 20.52 21.09 18.73 19.11 3,154,416 -1.88(-8.96%)
May 06, 2022 22.15 22.15 20.86 20.99 2,719,110 -1.19(-5.37%)
May 05, 2022 22.83 22.92 21.75 22.18 1,528,244 -0.79(-3.44%)
May 04, 2022 22.85 23.03 21.93 22.97 1,211,927 +0.24(+1.06%)
May 03, 2022 23.17 23.38 22.72 22.73 1,325,075 -0.54(-2.32%)
May 02, 2022 22.41 23.29 22.22 23.27 1,654,377 +0.75(+3.33%)
Apr 29, 2022 22.70 23.23 22.47 22.52 895,690 -0.47(-2.04%)
Apr 28, 2022 23.11 23.26 22.28 22.99 1,379,963 -0.04(-0.17%)
Apr 27, 2022 23.72 23.94 23.00 23.03 1,606,448 -0.60(-2.54%)
Apr 26, 2022 24.67 25.05 23.53 23.63 1,379,853 -1.37(-5.48%)
Apr 25, 2022 24.53 25.06 24.38 25.00 1,875,882 +0.51(+2.08%)
Apr 22, 2022 26.52 26.61 24.36 24.49 1,297,828 -2.21(-8.28%)
Apr 21, 2022 27.40 27.81 26.54 26.70 792,014 -0.60(-2.20%)
Apr 20, 2022 27.30 27.59 27.00 27.30 986,649 +0.21(+0.78%)
Apr 19, 2022 26.21 27.20 26.21 27.09 614,623 +0.74(+2.81%)
Apr 18, 2022 26.52 26.53 25.87 26.35 827,142 -0.24(-0.90%)
Apr 14, 2022 27.72 27.73 26.58 26.59 781,171 -0.87(-3.17%)
Apr 13, 2022 27.25 27.63 26.84 27.46 1,047,663 +0.06(+0.22%)
Apr 12, 2022 26.69 27.86 26.55 27.40 1,329,736 +0.97(+3.67%)
Apr 11, 2022 26.52 26.65 25.75 26.43 968,429 -0.09(-0.34%)
Apr 08, 2022 26.41 26.80 26.31 26.52 632,322 -0.02(-0.08%)
Apr 07, 2022 26.38 26.76 26.28 26.54 859,107 +0.23(+0.87%)
Apr 06, 2022 25.63 26.51 25.34 26.31 1,287,981 +0.44(+1.70%)
Apr 05, 2022 26.45 26.61 25.80 25.87 1,993,209 -0.61(-2.30%)
Apr 04, 2022 26.89 26.89 26.04 26.48 1,078,506 -0.21(-0.79%)
Apr 01, 2022 26.81 27.66 26.66 26.69 1,217,305 -0.07(-0.26%)
Mar 31, 2022 26.21 26.96 26.21 26.76 1,764,270 +0.47(+1.79%)
Mar 30, 2022 26.59 26.87 26.13 26.29 780,196 -0.26(-0.98%)
Mar 29, 2022 25.86 26.58 25.69 26.55 1,374,246 +1.19(+4.69%)
Mar 28, 2022 25.36 25.62 25.19 25.36 610,723 -0.04(-0.16%)
Mar 25, 2022 25.25 25.67 25.06 25.40 1,439,596 +0.31(+1.24%)
Mar 24, 2022 24.57 25.22 24.23 25.09 994,856 +0.66(+2.70%)
Mar 23, 2022 25.41 25.59 24.20 24.43 806,768 -1.22(-4.76%)
Mar 22, 2022 24.99 25.74 24.69 25.65 1,893,046 +0.66(+2.64%)
Mar 21, 2022 25.52 25.57 24.71 24.99 1,450,962 -0.41(-1.61%)
Mar 18, 2022 25.74 26.33 25.34 25.40 2,633,647 -0.16(-0.63%)
Mar 17, 2022 24.99 25.78 24.85 25.56 1,509,754 +0.60(+2.40%)
Mar 16, 2022 24.27 25.13 24.08 24.96 931,240 +0.76(+3.14%)
Mar 15, 2022 23.90 24.53 23.69 24.20 966,179 +0.34(+1.42%)
Mar 14, 2022 24.77 24.89 23.64 23.86 1,111,601 -0.77(-3.13%)
Mar 11, 2022 26.10 26.10 24.52 24.63 860,699 -1.46(-5.60%)
Mar 10, 2022 26.54 26.68 25.91 26.09 942,184 -0.99(-3.66%)
Mar 09, 2022 25.91 27.31 25.68 27.08 951,914 +1.80(+7.12%)
Mar 08, 2022 25.95 26.17 25.23 25.28 1,181,195 -0.67(-2.58%)
Mar 07, 2022 26.29 26.40 25.80 25.95 817,451 -0.23(-0.88%)
Mar 04, 2022 26.55 27.09 25.78 26.18 1,264,628 -0.56(-2.09%)
Mar 03, 2022 27.69 27.73 26.61 26.74 772,346 -0.59(-2.16%)
Mar 02, 2022 27.15 27.57 26.58 27.33 901,348 +0.12(+0.44%)
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.