Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.17 30.33 29.53 29.56 14,639,593 -0.17(-0.58%)
May 27, 2022 29.60 29.82 29.44 29.73 9,200,772 -0.10(-0.34%)
May 26, 2022 29.74 30.06 29.72 29.83 11,630,327 +0.27(+0.93%)
May 25, 2022 29.35 29.62 29.19 29.56 10,338,927 +0.26(+0.90%)
May 24, 2022 29.02 29.39 28.81 29.30 11,518,496 -0.03(-0.09%)
May 23, 2022 29.22 29.53 29.09 29.32 13,818,692 +0.76(+2.65%)
May 20, 2022 28.65 29.04 28.08 28.56 13,905,302 +0.23(+0.81%)
May 19, 2022 27.90 28.66 27.89 28.34 13,597,794 -0.07(-0.26%)
May 18, 2022 29.11 29.28 28.25 28.41 12,272,298 -0.34(-1.18%)
May 17, 2022 28.82 28.94 28.56 28.75 11,730,215 +0.42(+1.48%)
May 16, 2022 27.96 28.57 27.94 28.33 18,369,816 +0.48(+1.74%)
May 13, 2022 27.39 27.96 27.38 27.84 15,369,341 +0.80(+2.97%)
May 12, 2022 27.08 27.12 26.42 27.04 18,695,302 -0.56(-2.02%)
May 11, 2022 28.10 28.45 27.55 27.60 16,443,439 +0.30(+1.10%)
May 10, 2022 27.60 27.79 26.71 27.30 17,455,770 +0.19(+0.71%)
May 09, 2022 28.18 28.19 27.03 27.10 20,745,566 -1.99(-6.84%)
May 06, 2022 28.97 29.13 28.63 29.09 18,786,222 +0.58(+2.05%)
May 05, 2022 28.90 28.98 28.11 28.51 18,336,582 -0.58(-1.98%)
May 04, 2022 28.81 29.15 28.41 29.09 16,832,784 +0.61(+2.15%)
May 03, 2022 27.67 28.58 27.61 28.47 21,115,434 +2.12(+8.04%)
May 02, 2022 26.07 26.36 25.71 26.35 14,071,830 +0.13(+0.49%)
Apr 29, 2022 26.76 26.95 26.20 26.23 16,827,784 -0.58(-2.15%)
Apr 28, 2022 26.36 26.86 25.97 26.80 15,217,127 +0.68(+2.62%)
Apr 27, 2022 25.99 26.27 25.78 26.12 14,590,762 +0.23(+0.88%)
Apr 26, 2022 25.83 26.40 25.82 25.89 15,203,742 -0.35(-1.32%)
Apr 25, 2022 26.31 26.38 25.50 26.24 19,882,436 -1.05(-3.85%)
Apr 22, 2022 27.86 28.11 27.19 27.29 13,510,011 -0.85(-3.02%)
Apr 21, 2022 28.88 28.98 28.04 28.14 10,222,933 -0.54(-1.88%)
Apr 20, 2022 28.60 28.75 28.44 28.67 9,563,198 -0.01(-0.03%)
Apr 19, 2022 28.62 28.99 28.51 28.68 9,965,814 +0.15(+0.51%)
Apr 18, 2022 28.62 28.73 28.35 28.54 8,188,745 -0.04(-0.13%)
Apr 14, 2022 28.52 28.69 28.38 28.57 9,567,420 +0.07(+0.26%)
Apr 13, 2022 28.38 28.54 28.25 28.50 10,410,784 +0.61(+2.19%)
Apr 12, 2022 28.01 28.36 27.87 27.89 11,907,106 +0.52(+1.90%)
Apr 11, 2022 27.82 27.84 27.30 27.37 11,300,390 -0.46(-1.64%)
Apr 08, 2022 27.32 27.91 27.32 27.82 16,966,028 +0.56(+2.04%)
Apr 07, 2022 27.30 27.41 26.78 27.27 15,395,677 +0.25(+0.91%)
Apr 06, 2022 27.40 27.50 26.88 27.02 14,195,993 -0.10(-0.37%)
Apr 05, 2022 27.48 27.67 27.00 27.12 21,433,164 -0.08(-0.30%)
Apr 04, 2022 27.40 27.42 27.04 27.20 14,562,989 -0.05(-0.17%)
Apr 01, 2022 26.98 27.28 26.89 27.25 11,174,721 +0.40(+1.50%)
Mar 31, 2022 27.15 27.31 26.83 26.85 14,695,428 -0.61(-2.23%)
Mar 30, 2022 27.34 27.70 27.29 27.46 16,158,982 +0.42(+1.55%)
Mar 29, 2022 26.71 27.09 26.46 27.04 17,080,252 -0.29(-1.07%)
Mar 28, 2022 27.59 27.61 27.22 27.33 16,279,876 -1.02(-3.61%)
Mar 25, 2022 27.93 28.52 27.93 28.35 18,530,426 +0.28(+1.01%)
Mar 24, 2022 28.31 28.37 27.95 28.07 11,423,518 -0.02(-0.06%)
Mar 23, 2022 27.85 28.27 27.75 28.09 23,313,342 +1.00(+3.67%)
Mar 22, 2022 27.31 27.31 26.79 27.09 11,818,261 -0.12(-0.44%)
Mar 21, 2022 26.86 27.27 26.85 27.21 14,948,017 +0.97(+3.69%)
Mar 18, 2022 26.17 26.35 25.91 26.25 17,815,994 -0.27(-1.03%)
Mar 17, 2022 26.46 26.69 26.31 26.52 20,478,884 +0.39(+1.50%)
Mar 16, 2022 25.93 26.14 25.69 26.13 19,340,784 +0.51(+2.00%)
Mar 15, 2022 25.21 25.87 24.93 25.61 17,086,606 +0.17(+0.68%)
Mar 14, 2022 25.46 25.65 25.06 25.44 21,280,942 -0.37(-1.45%)
Mar 11, 2022 25.92 26.26 25.75 25.82 21,412,706 -0.69(-2.62%)
Mar 10, 2022 26.37 26.60 26.07 26.51 22,378,926 +0.00(+0.00%)
Mar 09, 2022 26.57 26.98 26.23 26.51 26,824,268 -0.66(-2.42%)
Mar 08, 2022 26.88 27.64 26.56 27.17 37,104,312 +1.14(+4.39%)
Mar 07, 2022 25.91 26.24 25.54 26.03 28,817,746 +0.45(+1.75%)
Mar 04, 2022 25.59 25.74 25.17 25.58 25,137,844 -0.67(-2.54%)
Mar 03, 2022 26.65 26.92 26.14 26.25 20,500,542 -1.25(-4.55%)
Mar 02, 2022 27.23 27.69 27.09 27.50 31,305,124 +1.48(+5.69%)
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.