Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.43 30.70 29.72 30.34 3,015,165 -0.29(-0.93%)
May 27, 2022 29.95 30.70 29.69 30.62 2,574,405 +0.54(+1.80%)
May 26, 2022 30.02 30.78 29.84 30.08 2,527,956 +0.56(+1.90%)
May 25, 2022 27.43 29.88 27.43 29.52 5,293,162 +1.84(+6.65%)
May 24, 2022 27.50 27.95 26.77 27.68 3,538,515 -0.52(-1.86%)
May 23, 2022 29.33 29.55 27.84 28.20 3,678,835 -0.81(-2.79%)
May 20, 2022 29.24 31.17 28.13 29.01 8,948,225 +1.14(+4.09%)
May 19, 2022 28.00 28.61 27.64 27.87 4,463,957 -0.57(-2.01%)
May 18, 2022 28.19 29.02 27.65 28.44 4,499,523 -0.96(-3.25%)
May 17, 2022 28.40 29.45 28.28 29.40 2,980,631 +1.46(+5.24%)
May 16, 2022 27.05 28.00 26.63 27.94 3,907,477 +0.55(+2.02%)
May 13, 2022 26.52 27.46 26.44 27.38 2,597,213 +1.17(+4.46%)
May 12, 2022 24.71 26.22 24.69 26.22 2,868,127 +1.55(+6.26%)
May 11, 2022 25.72 25.98 24.56 24.67 2,603,934 -0.75(-2.93%)
May 10, 2022 26.21 26.37 24.69 25.42 3,175,774 -0.65(-2.51%)
May 09, 2022 26.92 27.36 25.94 26.07 2,575,119 -1.06(-3.90%)
May 06, 2022 26.99 27.44 25.83 27.13 3,134,003 -0.14(-0.51%)
May 05, 2022 27.84 27.89 26.93 27.27 1,795,408 -1.02(-3.61%)
May 04, 2022 27.27 28.34 27.04 28.29 1,919,472 +0.99(+3.64%)
May 03, 2022 27.42 27.66 26.99 27.29 1,464,182 -0.09(-0.34%)
May 02, 2022 26.99 27.40 26.58 27.38 2,513,520 +0.42(+1.57%)
Apr 29, 2022 27.39 27.78 26.91 26.96 1,845,906 -0.59(-2.14%)
Apr 28, 2022 27.50 27.85 26.95 27.55 1,957,115 +0.40(+1.46%)
Apr 27, 2022 26.85 27.38 26.44 27.15 2,385,482 +0.36(+1.34%)
Apr 26, 2022 26.94 27.41 26.50 26.80 2,339,191 -0.45(-1.65%)
Apr 25, 2022 26.49 27.26 26.14 27.25 2,077,780 +0.58(+2.17%)
Apr 22, 2022 26.99 27.36 26.47 26.67 2,171,800 -1.09(-3.91%)
Apr 21, 2022 28.47 28.58 27.39 27.75 1,729,944 -0.29(-1.02%)
Apr 20, 2022 28.28 28.44 27.82 28.04 1,550,526 -0.09(-0.33%)
Apr 19, 2022 27.99 28.69 27.89 28.13 2,272,743 +0.24(+0.86%)
Apr 18, 2022 28.00 28.29 27.63 27.89 1,935,971 -0.07(-0.26%)
Apr 14, 2022 27.44 28.10 27.44 27.96 2,235,858 +0.53(+1.94%)
Apr 13, 2022 26.90 27.70 26.70 27.43 2,702,959 +0.68(+2.55%)
Apr 12, 2022 26.89 27.52 26.66 26.75 4,075,755 +0.23(+0.86%)
Apr 11, 2022 26.08 27.60 26.01 26.52 3,574,284 +0.40(+1.53%)
Apr 08, 2022 25.95 26.53 25.65 26.12 3,550,757 +0.11(+0.42%)
Apr 07, 2022 25.74 26.13 25.08 26.01 3,177,246 +0.16(+0.63%)
Apr 06, 2022 26.61 26.73 25.73 25.85 3,171,913 -1.02(-3.78%)
Apr 05, 2022 26.86 27.24 26.59 26.87 2,392,987 -0.24(-0.87%)
Apr 04, 2022 26.80 27.17 26.41 27.10 2,458,220 +0.41(+1.53%)
Apr 01, 2022 27.11 27.37 26.41 26.70 3,090,012 -0.22(-0.81%)
Mar 31, 2022 27.49 27.64 26.87 26.91 2,576,869 -0.65(-2.37%)
Mar 30, 2022 28.47 28.54 27.49 27.57 2,406,473 -1.03(-3.59%)
Mar 29, 2022 27.95 28.68 27.86 28.59 3,258,299 +1.21(+4.41%)
Mar 28, 2022 27.11 27.44 26.21 27.39 6,375,794 -0.29(-1.05%)
Mar 25, 2022 27.91 28.02 27.45 27.68 1,925,468 -0.12(-0.42%)
Mar 24, 2022 28.31 28.39 27.43 27.79 1,834,419 -0.32(-1.13%)
Mar 23, 2022 28.43 28.50 27.71 28.11 2,213,437 -0.47(-1.65%)
Mar 22, 2022 28.66 29.42 28.21 28.58 3,381,505 +0.44(+1.58%)
Mar 21, 2022 29.48 29.64 27.90 28.14 2,567,763 -1.21(-4.11%)
Mar 18, 2022 28.99 29.34 28.72 29.34 3,324,952 -0.09(-0.31%)
Mar 17, 2022 28.36 29.56 28.28 29.44 2,680,581 +0.36(+1.25%)
Mar 16, 2022 27.53 29.41 27.53 29.07 2,731,461 +0.70(+2.46%)
Mar 15, 2022 26.96 28.38 26.96 28.37 3,608,744 +1.21(+4.44%)
Mar 14, 2022 27.09 27.84 26.80 27.17 2,340,179 +0.09(+0.33%)
Mar 11, 2022 27.93 28.00 26.90 27.08 2,712,701 -0.96(-3.43%)
Mar 10, 2022 27.06 28.05 26.70 28.04 2,318,750 +0.83(+3.03%)
Mar 09, 2022 27.24 27.84 27.10 27.21 3,304,925 +0.04(+0.13%)
Mar 08, 2022 25.91 28.12 25.83 27.18 3,733,096 +1.74(+6.85%)
Mar 07, 2022 27.04 27.15 25.42 25.43 4,079,817 -1.42(-5.27%)
Mar 04, 2022 27.97 28.00 26.36 26.85 3,781,548 -1.28(-4.55%)
Mar 03, 2022 27.80 28.68 27.13 28.13 5,588,700 +0.02(+0.06%)
Mar 02, 2022 26.81 28.21 26.72 28.11 7,044,868 +1.59(+5.99%)
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.