Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 29.18 85 +0.71(+2.49%)
May 27, 2022 28.47 28.64 28.47 28.47 386 +1.15(+4.21%)
May 25, 2022 27.32 10 -0.25(-0.91%)
May 24, 2022 27.68 27.68 27.57 27.57 220 +0.50(+1.85%)
May 20, 2022 27.07 30 +2.67(+10.94%)
May 16, 2022 24.40 0 +0.30(+1.24%)
May 12, 2022 24.10 0 -1.34(-5.29%)
May 11, 2022 25.45 25.45 25.45 25.45 1,000 +0.29(+1.15%)
May 09, 2022 25.15 17 -0.20(-0.77%)
May 04, 2022 25.35 0 -0.17(-0.67%)
May 02, 2022 25.52 79 -1.21(-4.53%)
Apr 29, 2022 26.73 26.73 26.73 26.73 250 +3.07(+12.98%)
Apr 26, 2022 23.66 0 -2.39(-9.17%)
Apr 21, 2022 26.05 0 +1.05(+4.20%)
Apr 19, 2022 25.00 105 +2.10(+9.17%)
Apr 11, 2022 22.90 0 +0.83(+3.76%)
Apr 08, 2022 22.07 22.07 22.07 22.07 314 -0.99(-4.29%)
Apr 07, 2022 23.06 23.06 23.06 23.06 165 +0.46(+2.06%)
Apr 06, 2022 22.59 22.59 22.59 22.59 100 -0.67(-2.88%)
Mar 29, 2022 23.27 20 +1.27(+5.75%)
Mar 18, 2022 22.00 79 +0.10(+0.46%)
Mar 16, 2022 21.90 0 +2.35(+12.02%)
Mar 15, 2022 19.85 20.00 19.55 19.55 10,690 +0.05(+0.26%)
Mar 10, 2022 19.50 21 -1.14(-5.52%)
Mar 09, 2022 19.80 20.64 19.80 20.64 1,270 +1.39(+7.22%)
Mar 08, 2022 18.66 19.25 18.59 19.25 13,719 +0.13(+0.68%)
Mar 07, 2022 18.50 19.12 18.50 19.12 1,310 -2.21(-10.38%)
Mar 03, 2022 21.34 0 -0.21(-1.00%)
Mar 02, 2022 21.95 21.95 21.43 21.55 17,843 +1.10(+5.38%)
Mar 01, 2022 21.00 21.00 20.45 20.45 702 -1.70(-7.67%)
Feb 25, 2022 22.15 9 +4.07(+22.51%)
Feb 22, 2022 18.08 0 -1.51(-7.71%)
Feb 10, 2022 19.59 0 -0.06(-0.31%)
Feb 09, 2022 19.65 19.65 19.65 19.65 500 +0.09(+0.48%)
Feb 07, 2022 19.56 0 -0.74(-3.67%)
Feb 01, 2022 20.30 20 -0.10(-0.49%)
Jan 31, 2022 19.60 20.40 19.59 20.40 48,322 -0.95(-4.45%)
Jan 26, 2022 21.35 60 +1.44(+7.23%)
Jan 24, 2022 19.91 45 -1.59(-7.40%)
Jan 21, 2022 21.50 21.50 21.50 21.50 955 -0.60(-2.71%)
Jan 20, 2022 22.34 22.34 22.10 22.10 487 -0.65(-2.86%)
Jan 19, 2022 22.75 22.75 22.75 22.75 185 +0.00(+0.00%)
Jan 18, 2022 22.75 22.75 22.75 22.75 280 +0.10(+0.44%)
Jan 14, 2022 22.65 0 +0.65(+2.95%)
Jan 12, 2022 22.00 10 +0.04(+0.18%)
Jan 11, 2022 21.48 21.96 21.48 21.96 1,100 +1.23(+5.93%)
Jan 10, 2022 20.73 20.73 20.73 20.73 232 -0.21(-1.03%)
Jan 07, 2022 20.95 20.95 20.95 20.95 186 +0.42(+2.05%)
Jan 05, 2022 20.52 20.52 20.52 1 +0.07(+0.37%)
Jan 04, 2022 20.45 20.45 20.45 20.45 11,029 -0.30(-1.43%)
Jan 03, 2022 20.99 21.48 20.75 20.75 975 -0.04(-0.21%)
Dec 31, 2021 20.27 20.91 20.08 20.79 2,200 +0.04(+0.19%)
Dec 30, 2021 20.04 20.75 19.78 20.75 12,309 +0.25(+1.22%)
Dec 28, 2021 20.50 20.50 20.50 0 -0.32(-1.55%)
Dec 27, 2021 20.86 20.86 20.82 20.82 1,605 +0.51(+2.50%)
Dec 23, 2021 20.31 20.31 20.31 20.31 100 +0.60(+3.07%)
Dec 21, 2021 19.71 19.71 19.71 0 +0.70(+3.68%)
Dec 20, 2021 19.15 19.15 19.01 19.01 1,300 -0.42(-2.16%)
Dec 15, 2021 19.43 19.43 19.43 20 +0.18(+0.96%)
Dec 13, 2021 19.25 19.25 19.25 0 -0.01(-0.05%)
Dec 10, 2021 19.25 19.25 19.25 19.25 360 -0.61(-3.05%)
Dec 07, 2021 19.86 19.86 19.86 107 +0.61(+3.17%)
Dec 06, 2021 18.78 19.32 18.75 19.25 1,863 -0.91(-4.51%)
Dec 03, 2021 20.16 20.16 20.16 20.16 124 -1.13(-5.31%)
Dec 01, 2021 21.29 21.29 21.29 0 +0.92(+4.52%)
Nov 30, 2021 20.00 20.37 20.84 20.37 600 -0.46(-2.23%)
Nov 29, 2021 21.22 21.22 20.50 20.84 6,010 +0.25(+1.21%)
Nov 26, 2021 21.00 21.11 20.27 20.59 8,640 -0.52(-2.46%)
Nov 24, 2021 21.11 21.11 21.11 21.11 665 -3.57(-14.49%)
Nov 19, 2021 24.68 24.68 24.68 0 +0.18(+0.71%)
Nov 18, 2021 24.50 24.50 24.50 24.50 250 +0.11(+0.47%)
Nov 17, 2021 24.39 24.39 24.39 24.39 522 -0.31(-1.26%)
Nov 15, 2021 24.70 24.70 24.70 45 +0.45(+1.86%)
Nov 12, 2021 24.25 24.25 24.25 24.25 340 +0.20(+0.85%)
Nov 11, 2021 24.05 24.05 24.05 24.05 110 +0.05(+0.19%)
Nov 09, 2021 24.00 24.00 24.00 24.00 147 -0.32(-1.32%)
Nov 05, 2021 24.32 24.32 24.32 45 +0.66(+2.79%)
Nov 04, 2021 23.27 23.66 23.27 23.66 1,308 -1.39(-5.55%)
Nov 03, 2021 25.05 25.25 25.05 25.05 1,074 +0.59(+2.41%)
Oct 28, 2021 24.46 24.46 24.46 0 +0.86(+3.64%)
Oct 21, 2021 23.60 23.60 23.60 4 -0.40(-1.67%)
Oct 20, 2021 23.86 24.00 23.86 24.00 1,486 -0.32(-1.32%)
Oct 19, 2021 24.32 24.32 24.32 24.32 400 -1.58(-6.10%)
Oct 15, 2021 25.90 25.90 25.90 0 +0.36(+1.41%)
Oct 14, 2021 25.54 25.54 25.54 25.54 233 +0.58(+2.32%)
Oct 13, 2021 24.96 24.96 24.96 24.96 500 +0.58(+2.38%)
Oct 12, 2021 24.38 24.38 24.38 24.38 150 -0.51(-2.05%)
Oct 08, 2021 24.89 24.89 24.89 50 -0.31(-1.23%)
Oct 07, 2021 25.20 25.20 25.20 25.20 100 +0.25(+1.00%)
Oct 05, 2021 24.95 24.95 24.95 0 +0.30(+1.22%)
Oct 01, 2021 24.65 24.65 24.65 10 -0.45(-1.79%)
Sep 29, 2021 25.10 25.10 25.10 33 -0.35(-1.38%)
Sep 28, 2021 25.45 25.45 25.45 25.45 208 -1.20(-4.50%)
Sep 27, 2021 26.90 26.91 26.65 26.65 1,609 -1.53(-5.43%)
Sep 23, 2021 28.18 28.18 28.18 0 +0.90(+3.30%)
Sep 17, 2021 27.28 27.28 27.28 15 -2.32(-7.84%)
Sep 13, 2021 29.60 29.60 29.60 50 -0.18(-0.62%)
Sep 07, 2021 29.79 29.79 29.79 7 -0.36(-1.21%)
Aug 31, 2021 30.15 30.15 30.15 0 -0.03(-0.10%)
Aug 30, 2021 30.10 31.17 30.10 30.18 1,064 +0.67(+2.27%)
Aug 27, 2021 29.75 29.75 29.30 29.51 1,414 +0.86(+3.00%)
Aug 26, 2021 28.65 28.65 28.65 28.65 126 -0.10(-0.35%)
Aug 25, 2021 28.75 28.75 28.75 28.75 500 +0.00(+0.00%)
Aug 24, 2021 28.75 28.75 28.75 28.75 4,052 -0.06(-0.21%)
Aug 23, 2021 28.81 28.81 28.81 28.81 352 +1.86(+6.90%)
Aug 18, 2021 26.95 26.95 26.95 27 +0.25(+0.94%)
Aug 16, 2021 26.70 26.70 26.70 20 -2.59(-8.84%)
Aug 10, 2021 29.29 29.29 29.29 0 +1.41(+5.06%)
Aug 09, 2021 27.88 27.88 27.88 27.88 215 +0.73(+2.69%)
Aug 06, 2021 26.08 27.45 26.07 27.15 1,102 -0.12(-0.42%)
Aug 05, 2021 27.27 27.27 27.27 27.27 250 +0.74(+2.79%)
Aug 03, 2021 26.52 26.52 26.52 0 +0.38(+1.45%)
Aug 02, 2021 26.14 26.14 26.14 26.14 210 +1.47(+5.94%)
Jul 30, 2021 24.68 24.68 24.68 24.68 328 -1.52(-5.81%)
Jul 29, 2021 27.06 27.06 26.20 26.20 310 +1.31(+5.26%)
Jul 21, 2021 24.89 24.89 24.89 0 +0.28(+1.14%)
Jul 20, 2021 24.61 24.61 24.61 24.61 250 -0.39(-1.56%)
Jul 14, 2021 25.00 25.00 25.00 8 -0.45(-1.77%)
Jul 12, 2021 25.45 25.45 25.45 4 -0.00(-0.02%)
Jul 09, 2021 25.45 25.45 25.45 25.45 150 -1.26(-4.70%)
Jul 07, 2021 26.71 26.71 26.71 42 -0.09(-0.34%)
Jul 06, 2021 26.80 26.80 26.80 26.80 115 +0.08(+0.30%)
Jul 02, 2021 26.40 27.15 26.40 26.72 13,619 -1.28(-4.57%)
Jun 29, 2021 28.00 28.00 28.00 34 -0.50(-1.75%)
Jun 28, 2021 28.50 28.50 28.50 28.50 259 +2.03(+7.67%)
Jun 25, 2021 27.11 27.11 26.47 26.47 350 -0.52(-1.93%)
Jun 24, 2021 26.70 27.11 26.60 26.99 10,915 +0.45(+1.70%)
Jun 23, 2021 26.12 26.54 26.12 26.54 792 -0.44(-1.63%)
Jun 22, 2021 26.21 26.98 26.21 26.98 338 +0.13(+0.48%)
Jun 21, 2021 26.86 27.51 26.84 26.85 20,288 +0.52(+1.97%)
Jun 18, 2021 27.66 27.66 26.33 26.33 509 +0.01(+0.04%)
Jun 17, 2021 26.98 26.98 26.32 26.32 395 -0.50(-1.86%)
Jun 16, 2021 26.82 26.82 26.82 26.82 101 +0.01(+0.04%)
Jun 15, 2021 26.81 26.81 26.81 26.81 100 +0.27(+1.02%)
Jun 11, 2021 26.54 26.54 26.54 53 +4.64(+21.19%)
Jun 09, 2021 26.69 26.84 26.69 21.90 214 +0.90(+4.29%)
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.