Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.48 30.61 29.70 30.43 394,218 -0.11(-0.36%)
May 27, 2022 29.68 30.60 29.68 30.54 381,192 +1.01(+3.42%)
May 26, 2022 27.99 29.82 27.81 29.53 393,866 +1.51(+5.39%)
May 25, 2022 26.99 28.26 26.99 28.02 382,204 +0.87(+3.20%)
May 24, 2022 27.81 27.96 26.62 27.15 302,022 -1.11(-3.93%)
May 23, 2022 28.15 30.12 27.75 28.26 254,944 +0.32(+1.15%)
May 20, 2022 28.97 29.31 26.88 27.94 252,233 -0.37(-1.31%)
May 19, 2022 28.79 29.19 28.17 28.31 288,666 -0.69(-2.38%)
May 18, 2022 29.32 30.00 28.63 29.00 506,343 -1.08(-3.59%)
May 17, 2022 28.29 30.13 28.11 30.08 468,395 +2.59(+9.42%)
May 16, 2022 27.65 28.25 27.35 27.49 289,725 -0.55(-1.96%)
May 13, 2022 26.86 28.26 26.53 28.04 370,710 +1.78(+6.78%)
May 12, 2022 25.77 26.69 25.51 26.26 272,370 +0.13(+0.50%)
May 11, 2022 26.92 27.45 26.04 26.13 175,885 -0.93(-3.44%)
May 10, 2022 27.69 27.85 26.40 27.06 251,970 -0.03(-0.11%)
May 09, 2022 27.66 27.95 26.75 27.09 263,228 -1.22(-4.31%)
May 06, 2022 28.07 28.96 27.66 28.31 402,479 -0.08(-0.28%)
May 05, 2022 28.77 29.07 27.72 28.39 414,832 -1.07(-3.63%)
May 04, 2022 28.14 29.50 27.59 29.46 380,254 +1.75(+6.32%)
May 03, 2022 27.17 28.05 26.86 27.71 257,776 +0.42(+1.54%)
May 02, 2022 26.66 27.30 26.24 27.29 314,493 +0.73(+2.75%)
Apr 29, 2022 27.23 28.39 26.33 26.56 484,156 -0.67(-2.46%)
Apr 28, 2022 26.12 27.58 25.58 27.23 454,402 +1.75(+6.87%)
Apr 27, 2022 25.36 26.28 25.26 25.48 307,096 -0.12(-0.47%)
Apr 26, 2022 25.76 26.07 25.15 25.60 322,368 -0.60(-2.29%)
Apr 25, 2022 25.22 26.22 25.06 26.20 320,694 +0.59(+2.30%)
Apr 22, 2022 26.03 26.47 25.56 25.61 153,779 -0.47(-1.80%)
Apr 21, 2022 27.29 27.55 25.79 26.08 255,206 -0.67(-2.50%)
Apr 20, 2022 27.22 27.62 26.70 26.75 282,339 +0.06(+0.22%)
Apr 19, 2022 25.90 26.82 25.71 26.69 224,160 +0.79(+3.05%)
Apr 18, 2022 25.25 26.24 25.16 25.90 288,979 +0.43(+1.69%)
Apr 14, 2022 26.51 26.68 25.46 25.47 268,807 -0.97(-3.67%)
Apr 13, 2022 26.24 26.58 26.05 26.44 247,491 +0.51(+1.97%)
Apr 12, 2022 25.50 26.73 25.50 25.93 326,446 +0.14(+0.54%)
Apr 11, 2022 26.16 26.77 25.75 25.79 283,464 -0.86(-3.23%)
Apr 08, 2022 27.00 27.26 26.54 26.65 397,270 -0.59(-2.17%)
Apr 07, 2022 26.58 27.49 26.31 27.24 880,052 +0.49(+1.83%)
Apr 06, 2022 27.24 27.36 26.38 26.75 427,378 -1.04(-3.74%)
Apr 05, 2022 28.76 28.92 27.67 27.79 383,964 -1.20(-4.14%)
Apr 04, 2022 28.80 29.36 28.69 28.99 179,998 +0.30(+1.05%)
Apr 01, 2022 29.72 30.20 28.47 28.69 384,353 -0.91(-3.07%)
Mar 31, 2022 29.96 30.25 29.54 29.60 288,787 -0.39(-1.30%)
Mar 30, 2022 30.83 31.10 29.96 29.99 222,877 -1.20(-3.85%)
Mar 29, 2022 31.00 31.78 30.63 31.19 427,810 +0.68(+2.23%)
Mar 28, 2022 30.53 30.93 29.69 30.51 277,763 -0.52(-1.68%)
Mar 25, 2022 31.53 31.60 30.79 31.03 188,580 -0.45(-1.43%)
Mar 24, 2022 30.40 31.49 30.17 31.48 204,418 +1.32(+4.38%)
Mar 23, 2022 30.77 31.23 30.14 30.16 222,462 -1.13(-3.61%)
Mar 22, 2022 31.17 32.14 31.15 31.29 166,049 +0.07(+0.22%)
Mar 21, 2022 32.02 32.36 30.97 31.22 252,049 -0.91(-2.83%)
Mar 18, 2022 30.20 32.22 30.20 32.13 644,156 +1.15(+3.71%)
Mar 17, 2022 30.47 31.16 30.35 30.98 223,389 +0.31(+1.01%)
Mar 16, 2022 29.03 30.70 29.03 30.67 335,944 +2.10(+7.35%)
Mar 15, 2022 27.36 28.58 27.36 28.57 355,583 +1.22(+4.46%)
Mar 14, 2022 28.30 28.52 26.98 27.35 425,057 -1.00(-3.53%)
Mar 11, 2022 29.23 29.76 28.33 28.35 244,058 -0.68(-2.34%)
Mar 10, 2022 28.11 29.18 27.88 29.03 346,006 +0.02(+0.07%)
Mar 09, 2022 28.54 29.43 28.33 29.01 356,331 +1.68(+6.15%)
Mar 08, 2022 26.46 28.18 25.89 27.33 914,381 +0.91(+3.44%)
Mar 07, 2022 28.25 28.64 26.31 26.42 688,038 -1.67(-5.95%)
Mar 04, 2022 29.33 29.63 27.95 28.09 670,891 -1.71(-5.74%)
Mar 03, 2022 31.17 31.17 29.53 29.80 387,501 -1.19(-3.84%)
Mar 02, 2022 30.11 31.12 29.92 30.99 420,776 +1.07(+3.58%)
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.