Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 23.99 24.58 23.55 24.45 49,573 +0.53(+2.21%)
May 27, 2022 22.79 23.97 22.79 23.92 51,032 +1.32(+5.86%)
May 26, 2022 22.00 22.89 22.00 22.59 24,137 +0.09(+0.40%)
May 25, 2022 22.04 22.71 21.93 22.50 30,184 +0.47(+2.12%)
May 24, 2022 21.82 22.07 21.06 22.04 85,996 +0.17(+0.77%)
May 23, 2022 22.61 22.61 21.84 21.87 65,809 -0.66(-2.92%)
May 20, 2022 23.65 23.65 22.27 22.52 35,623 -0.79(-3.38%)
May 19, 2022 22.97 24.06 22.68 23.31 42,407 +0.35(+1.52%)
May 18, 2022 23.03 23.47 22.71 22.96 34,706 -0.21(-0.92%)
May 17, 2022 23.79 24.09 22.91 23.18 48,549 +0.01(+0.04%)
May 16, 2022 23.38 23.40 22.94 23.17 13,861 -0.48(-2.02%)
May 13, 2022 23.64 23.95 23.34 23.64 43,827 +0.39(+1.67%)
May 12, 2022 22.21 23.73 21.95 23.26 48,411 +0.88(+3.91%)
May 11, 2022 22.89 23.14 22.38 22.38 25,298 -0.63(-2.72%)
May 10, 2022 23.04 23.96 21.87 23.01 39,145 +0.17(+0.74%)
May 09, 2022 23.99 24.37 22.60 22.84 133,160 -1.66(-6.78%)
May 06, 2022 25.68 25.80 24.31 24.50 43,769 -1.44(-5.56%)
May 05, 2022 25.33 26.56 24.83 25.94 78,320 +1.07(+4.32%)
May 04, 2022 24.48 24.99 24.12 24.87 34,624 +0.61(+2.50%)
May 03, 2022 24.12 24.39 23.60 24.26 33,431 +0.28(+1.16%)
May 02, 2022 24.10 24.89 23.45 23.98 50,908 -0.24(-0.99%)
Apr 29, 2022 24.30 25.08 24.08 24.22 38,740 -0.36(-1.46%)
Apr 28, 2022 24.73 24.74 23.04 24.58 103,030 +0.21(+0.86%)
Apr 27, 2022 24.69 24.76 24.16 24.37 45,284 -0.20(-0.81%)
Apr 26, 2022 26.02 26.43 24.47 24.57 46,810 -1.49(-5.73%)
Apr 25, 2022 25.98 26.16 25.05 26.06 48,832 -0.12(-0.46%)
Apr 22, 2022 26.63 26.65 26.16 26.18 32,200 -0.71(-2.63%)
Apr 21, 2022 27.48 27.48 26.62 26.89 18,492 -0.46(-1.67%)
Apr 20, 2022 27.56 27.86 27.28 27.35 18,908 +0.18(+0.66%)
Apr 19, 2022 26.52 27.34 26.52 27.17 14,889 +0.72(+2.71%)
Apr 18, 2022 27.17 27.27 26.21 26.45 28,691 -0.82(-2.99%)
Apr 14, 2022 27.67 27.82 27.21 27.27 19,193 -0.30(-1.08%)
Apr 13, 2022 27.07 27.68 27.07 27.56 17,654 +0.75(+2.78%)
Apr 12, 2022 27.34 28.18 26.75 26.82 17,845 -0.40(-1.46%)
Apr 11, 2022 27.12 27.84 26.83 27.22 24,062 -0.19(-0.69%)
Apr 08, 2022 27.31 27.89 26.68 27.41 40,785 +0.16(+0.58%)
Apr 07, 2022 27.36 27.55 26.67 27.25 37,598 -0.07(-0.26%)
Apr 06, 2022 28.10 28.21 26.70 27.32 30,438 -0.93(-3.28%)
Apr 05, 2022 28.88 29.31 28.16 28.24 24,702 -0.84(-2.87%)
Apr 04, 2022 29.84 30.11 28.86 29.08 21,386 -0.55(-1.85%)
Apr 01, 2022 29.96 30.37 29.46 29.62 24,437 -0.07(-0.23%)
Mar 31, 2022 30.37 30.56 29.42 29.69 52,568 -0.80(-2.61%)
Mar 30, 2022 30.32 30.88 30.32 30.49 44,095 +0.15(+0.49%)
Mar 29, 2022 29.92 30.62 29.92 30.34 30,657 +0.83(+2.80%)
Mar 28, 2022 29.83 30.16 28.93 29.52 38,514 -0.43(-1.43%)
Mar 25, 2022 29.38 29.98 29.21 29.94 30,523 +0.59(+2.00%)
Mar 24, 2022 29.07 29.36 28.41 29.36 41,232 +0.33(+1.13%)
Mar 23, 2022 29.88 30.04 28.96 29.03 29,131 -0.81(-2.70%)
Mar 22, 2022 30.23 31.24 29.63 29.83 48,349 -0.65(-2.14%)
Mar 21, 2022 31.35 31.47 30.34 30.49 18,742 -0.45(-1.45%)
Mar 18, 2022 31.11 31.76 30.80 30.93 76,990 -0.48(-1.52%)
Mar 17, 2022 30.85 31.68 30.53 31.41 23,973 +0.23(+0.73%)
Mar 16, 2022 30.59 32.02 30.01 31.18 41,126 +1.17(+3.91%)
Mar 15, 2022 29.28 30.82 29.28 30.01 35,794 +0.73(+2.48%)
Mar 14, 2022 30.16 30.82 28.76 29.28 61,284 -0.73(-2.42%)
Mar 11, 2022 32.34 32.34 30.01 30.01 75,196 -1.89(-5.92%)
Mar 10, 2022 32.32 33.73 31.82 31.90 42,840 -2.92(-8.40%)
Mar 09, 2022 34.98 35.66 34.34 34.82 49,265 +0.63(+1.83%)
Mar 08, 2022 33.64 35.04 33.64 34.19 33,300 +0.54(+1.60%)
Mar 07, 2022 34.61 35.38 33.66 33.66 22,727 -0.81(-2.34%)
Mar 04, 2022 34.33 35.04 33.63 34.46 17,431 -0.43(-1.23%)
Mar 03, 2022 35.26 35.51 34.75 34.89 18,069 -0.38(-1.07%)
Mar 02, 2022 33.85 35.68 33.85 35.27 35,380 +2.27(+6.87%)
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.