Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 24.07 24.62 24.07 24.53 3,983 +0.51(+2.13%)
Jun 23, 2022 25.09 25.11 23.84 24.02 9,607 -1.07(-4.26%)
Jun 22, 2022 25.08 25.10 25.08 25.09 689 -0.15(-0.60%)
Jun 21, 2022 25.07 25.48 25.06 25.24 1,969 -0.02(-0.07%)
Jun 17, 2022 25.36 25.36 25.15 25.26 399 -0.40(-1.55%)
Jun 16, 2022 24.83 25.70 24.57 25.66 34,778 +0.72(+2.89%)
Jun 15, 2022 25.04 25.04 24.30 24.94 3,541 +0.53(+2.17%)
Jun 14, 2022 24.63 24.63 24.41 24.41 1,188 -0.77(-3.05%)
Jun 13, 2022 25.90 25.93 25.11 25.17 15,766 -2.15(-7.85%)
Jun 10, 2022 25.54 27.32 25.54 27.32 9,545 +1.43(+5.52%)
Jun 09, 2022 26.51 26.51 25.70 25.89 8,994 -0.91(-3.38%)
Jun 08, 2022 26.90 26.98 26.70 26.80 3,552 -0.15(-0.55%)
Jun 07, 2022 26.75 27.00 26.69 26.94 2,711 +0.34(+1.27%)
Jun 06, 2022 27.27 27.27 26.51 26.61 9,262 -0.43(-1.61%)
Jun 03, 2022 27.62 27.62 26.90 27.04 1,635 -0.82(-2.94%)
Jun 02, 2022 27.01 27.86 26.99 27.86 3,427 +1.27(+4.78%)
Jun 01, 2022 26.47 26.68 26.43 26.59 1,875 +0.27(+1.02%)
May 31, 2022 27.26 27.26 26.32 26.32 1,546 -0.68(-2.52%)
May 27, 2022 27.30 27.30 26.93 27.00 3,455 -0.04(-0.15%)
May 26, 2022 27.15 27.15 26.83 27.04 1,025 -0.22(-0.81%)
May 25, 2022 27.07 27.34 26.88 27.26 4,070 -0.22(-0.81%)
May 24, 2022 27.14 27.56 27.11 27.48 3,439 +0.66(+2.47%)
May 23, 2022 27.22 27.35 26.80 26.82 8,175 +0.22(+0.83%)
May 20, 2022 26.41 26.72 26.33 26.60 1,884 -0.05(-0.19%)
May 19, 2022 25.95 26.72 25.95 26.65 29,648 +1.54(+6.13%)
May 18, 2022 25.57 25.57 25.11 25.11 4,820 -0.54(-2.11%)
May 17, 2022 25.85 25.91 25.53 25.65 4,818 -0.03(-0.13%)
May 16, 2022 25.26 25.69 25.26 25.69 8,781 +0.46(+1.81%)
May 13, 2022 24.87 25.43 24.87 25.23 8,115 +0.13(+0.51%)
May 12, 2022 25.72 25.99 24.77 25.10 7,711 -1.46(-5.49%)
May 11, 2022 27.00 27.10 26.56 26.56 1,882 +0.22(+0.84%)
May 10, 2022 27.26 27.27 26.34 26.34 11,367 -0.77(-2.84%)
May 09, 2022 27.95 28.22 27.03 27.11 8,251 -1.78(-6.16%)
May 06, 2022 28.77 29.13 28.75 28.89 3,471 -0.14(-0.48%)
May 05, 2022 30.34 30.34 28.80 29.03 4,533 -0.93(-3.10%)
May 04, 2022 29.29 30.07 28.82 29.96 14,274 +0.72(+2.46%)
May 03, 2022 28.64 29.57 28.64 29.24 7,081 +0.49(+1.70%)
May 02, 2022 28.53 28.87 28.28 28.75 18,898 -0.95(-3.20%)
Apr 29, 2022 30.09 30.52 29.54 29.70 7,843 +0.00(+0.00%)
Apr 28, 2022 29.19 29.77 29.10 29.70 8,217 +0.44(+1.50%)
Apr 27, 2022 29.70 29.70 29.10 29.26 35,353 -0.32(-1.08%)
Apr 26, 2022 30.47 30.47 29.56 29.58 20,762 -0.61(-2.02%)
Apr 25, 2022 30.08 30.28 29.57 30.19 34,980 -1.49(-4.70%)
Apr 22, 2022 31.62 32.32 31.41 31.68 21,683 -1.07(-3.27%)
Apr 21, 2022 33.46 33.46 32.18 32.75 19,691 -1.60(-4.66%)
Apr 20, 2022 34.07 34.35 33.70 34.35 34,999 +0.57(+1.69%)
Apr 19, 2022 34.84 34.84 33.78 33.78 14,424 -1.30(-3.71%)
Apr 18, 2022 35.66 35.87 35.04 35.08 24,052 +0.14(+0.40%)
Apr 14, 2022 34.73 34.99 34.39 34.94 5,722 -0.10(-0.28%)
Apr 13, 2022 34.43 35.16 34.43 35.04 13,531 +0.69(+2.01%)
Apr 12, 2022 34.59 34.89 34.18 34.35 23,331 +0.45(+1.33%)
Apr 11, 2022 34.61 34.61 33.55 33.90 12,605 +0.05(+0.15%)
Apr 08, 2022 33.34 33.89 33.34 33.85 9,381 +0.95(+2.87%)
Apr 07, 2022 34.00 34.00 32.55 32.90 25,209 +0.47(+1.46%)
Apr 06, 2022 32.65 32.78 32.41 32.43 5,589 +0.00(+0.00%)
Apr 05, 2022 33.57 33.83 32.43 32.43 19,107 -0.96(-2.88%)
Apr 04, 2022 33.83 33.91 33.00 33.39 10,204 +0.11(+0.33%)
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.