Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 27.33 27.84 27.28 27.72 67,072 +0.15(+0.54%)
May 27, 2022 27.37 27.58 27.30 27.58 26,731 +0.28(+1.02%)
May 26, 2022 26.93 27.39 26.93 27.30 35,820 +0.64(+2.40%)
May 25, 2022 26.09 26.81 26.09 26.66 33,434 +0.56(+2.13%)
May 24, 2022 26.22 26.22 25.59 26.10 73,063 -0.21(-0.81%)
May 23, 2022 25.86 26.56 25.80 26.31 170,386 +1.00(+3.96%)
May 20, 2022 25.66 25.80 24.73 25.31 675,081 -0.07(-0.29%)
May 19, 2022 25.30 25.67 25.21 25.38 91,925 -0.26(-1.01%)
May 18, 2022 26.13 26.19 25.51 25.64 66,432 -0.81(-3.05%)
May 17, 2022 25.99 26.55 25.96 26.45 87,439 +0.99(+3.90%)
May 16, 2022 25.67 25.71 25.30 25.46 44,459 -0.22(-0.87%)
May 13, 2022 25.75 26.01 25.49 25.68 60,334 +0.25(+0.99%)
May 12, 2022 25.40 25.60 24.90 25.43 112,744 -0.13(-0.51%)
May 11, 2022 25.95 26.66 25.55 25.56 155,887 -0.40(-1.54%)
May 10, 2022 26.58 26.72 25.51 25.96 451,739 -0.44(-1.65%)
May 09, 2022 26.52 26.68 26.16 26.40 211,212 -0.56(-2.07%)
May 06, 2022 27.19 27.19 26.61 26.95 122,291 -0.35(-1.29%)
May 05, 2022 27.78 27.78 26.83 27.31 857,962 -0.83(-2.94%)
May 04, 2022 27.36 28.13 27.16 28.13 43,809 +0.86(+3.17%)
May 03, 2022 26.91 27.46 26.90 27.27 38,130 +0.45(+1.66%)
May 02, 2022 26.74 26.83 26.21 26.82 292,941 +0.27(+1.01%)
Apr 29, 2022 27.32 27.47 26.51 26.55 71,253 -0.86(-3.15%)
Apr 28, 2022 27.27 27.44 26.86 27.42 267,583 +0.50(+1.86%)
Apr 27, 2022 26.96 27.19 26.72 26.92 83,431 +0.01(+0.03%)
Apr 26, 2022 27.29 27.50 26.90 26.91 211,089 -0.89(-3.21%)
Apr 25, 2022 27.58 27.85 26.94 27.80 114,215 +0.02(+0.07%)
Apr 22, 2022 28.42 28.49 27.75 27.78 113,969 -0.71(-2.48%)
Apr 21, 2022 29.32 29.51 28.37 28.49 90,978 -0.68(-2.32%)
Apr 20, 2022 29.11 29.56 29.05 29.16 66,033 +0.24(+0.82%)
Apr 19, 2022 28.29 28.98 28.29 28.93 93,473 +0.84(+2.99%)
Apr 18, 2022 27.81 28.22 27.81 28.09 130,375 +0.25(+0.90%)
Apr 14, 2022 28.00 28.23 27.71 27.84 67,679 -0.32(-1.15%)
Apr 13, 2022 27.69 28.16 27.69 28.16 77,548 +0.17(+0.60%)
Apr 12, 2022 28.41 28.65 27.80 27.99 63,763 -0.40(-1.41%)
Apr 11, 2022 28.24 28.89 28.24 28.39 62,068 +0.09(+0.33%)
Apr 08, 2022 28.18 28.53 28.10 28.30 45,410 +0.22(+0.79%)
Apr 07, 2022 28.36 28.36 27.66 28.08 85,819 -0.23(-0.82%)
Apr 06, 2022 28.53 28.53 28.24 28.31 552,667 -0.37(-1.29%)
Apr 05, 2022 28.88 29.10 28.62 28.68 201,793 -0.29(-0.99%)
Apr 04, 2022 29.01 29.13 28.57 28.97 285,422 -0.09(-0.32%)
Apr 01, 2022 29.77 29.88 28.95 29.06 173,087 -0.45(-1.51%)
Mar 31, 2022 30.10 30.32 29.49 29.51 54,679 -0.77(-2.55%)
Mar 30, 2022 31.10 31.10 30.08 30.28 85,313 -0.84(-2.71%)
Mar 29, 2022 31.30 31.52 30.91 31.12 89,092 +0.29(+0.93%)
Mar 28, 2022 31.14 31.14 30.40 30.83 97,243 -0.45(-1.42%)
Mar 25, 2022 30.85 31.33 30.85 31.28 125,344 +0.56(+1.83%)
Mar 24, 2022 30.78 30.88 30.48 30.72 53,458 +0.20(+0.67%)
Mar 23, 2022 31.19 31.23 30.47 30.51 75,832 -0.97(-3.08%)
Mar 22, 2022 31.20 31.78 31.20 31.48 86,261 +0.67(+2.16%)
Mar 21, 2022 31.08 31.36 30.53 30.82 71,834 -0.10(-0.33%)
Mar 18, 2022 30.77 30.93 30.24 30.92 75,376 +0.00(+0.00%)
Mar 17, 2022 30.69 30.94 30.37 30.92 68,430 -0.14(-0.45%)
Mar 16, 2022 30.50 31.21 30.44 31.06 104,213 +1.06(+3.55%)
Mar 15, 2022 30.01 30.08 29.67 30.00 98,756 +0.21(+0.71%)
Mar 14, 2022 29.71 30.32 29.62 29.78 138,662 +0.44(+1.51%)
Mar 11, 2022 29.98 30.16 29.34 29.34 120,880 -0.29(-0.97%)
Mar 10, 2022 29.51 29.94 29.28 29.63 106,406 -0.31(-1.05%)
Mar 09, 2022 29.72 30.19 29.72 29.94 168,620 +1.22(+4.25%)
Mar 08, 2022 28.96 29.56 28.54 28.72 180,221 +0.12(+0.40%)
Mar 07, 2022 29.74 29.74 28.60 28.60 190,047 -1.46(-4.85%)
Mar 04, 2022 30.71 30.71 29.66 30.06 82,473 -1.23(-3.93%)
Mar 03, 2022 31.72 31.75 30.97 31.29 84,998 -0.26(-0.82%)
Mar 02, 2022 30.63 31.73 30.63 31.55 96,761 +1.15(+3.77%)
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.