Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 27.97 28.79 27.61 28.23 2,047,259 +0.26(+0.93%)
May 27, 2022 27.32 27.99 27.32 27.97 904,970 +0.80(+2.94%)
May 26, 2022 27.22 27.68 27.12 27.17 859,683 +0.29(+1.08%)
May 25, 2022 25.95 27.18 25.89 26.88 1,166,746 +0.96(+3.70%)
May 24, 2022 26.17 26.45 25.50 25.92 1,807,870 -0.63(-2.37%)
May 23, 2022 26.02 26.84 25.87 26.55 917,766 +0.51(+1.96%)
May 20, 2022 27.24 27.58 25.39 26.04 1,457,768 -0.77(-2.87%)
May 19, 2022 25.81 27.22 25.73 26.81 1,668,218 +0.85(+3.27%)
May 18, 2022 25.30 27.09 25.17 25.96 2,370,982 +0.76(+3.02%)
May 17, 2022 25.50 26.34 24.27 25.20 4,931,740 -1.98(-7.28%)
May 16, 2022 27.16 27.68 26.68 27.18 1,118,898 -0.08(-0.29%)
May 13, 2022 26.73 27.72 26.69 27.26 1,540,847 +1.44(+5.58%)
May 12, 2022 25.91 26.18 24.58 25.82 1,849,400 -0.24(-0.92%)
May 11, 2022 25.35 27.26 25.35 26.06 2,502,973 +0.65(+2.56%)
May 10, 2022 25.08 26.30 24.69 25.41 1,802,969 +0.39(+1.56%)
May 09, 2022 26.21 26.57 24.38 25.02 2,861,367 -1.65(-6.19%)
May 06, 2022 26.01 26.70 24.86 26.67 3,703,984 +0.82(+3.17%)
May 05, 2022 26.30 26.50 25.33 25.85 1,705,827 -0.60(-2.27%)
May 04, 2022 25.51 26.52 25.12 26.45 1,205,095 +1.19(+4.71%)
May 03, 2022 24.80 25.34 24.36 25.26 1,327,662 +0.57(+2.31%)
May 02, 2022 24.55 24.90 24.06 24.69 1,138,182 -0.06(-0.24%)
Apr 29, 2022 25.57 25.70 24.57 24.75 1,438,914 -0.91(-3.55%)
Apr 28, 2022 26.08 26.20 24.89 25.66 1,091,218 -0.09(-0.35%)
Apr 27, 2022 26.00 26.26 25.41 25.75 1,363,248 -0.22(-0.85%)
Apr 26, 2022 26.32 26.70 25.82 25.97 1,512,390 -0.21(-0.80%)
Apr 25, 2022 26.35 26.55 25.81 26.18 3,036,982 -0.57(-2.13%)
Apr 22, 2022 27.66 27.93 26.74 26.75 1,693,381 -1.03(-3.71%)
Apr 21, 2022 29.69 29.86 27.72 27.78 1,776,483 -1.59(-5.41%)
Apr 20, 2022 30.06 30.52 29.35 29.37 1,039,480 -0.56(-1.87%)
Apr 19, 2022 30.34 30.72 29.81 29.93 1,199,595 -0.51(-1.68%)
Apr 18, 2022 30.15 31.32 30.02 30.44 1,700,385 +0.44(+1.47%)
Apr 14, 2022 29.52 30.16 29.31 30.00 1,567,988 +0.67(+2.28%)
Apr 13, 2022 29.36 29.65 28.90 29.33 697,650 +0.33(+1.14%)
Apr 12, 2022 29.10 29.70 28.76 29.00 1,000,327 +0.38(+1.33%)
Apr 11, 2022 28.80 29.07 28.29 28.62 1,194,022 -0.39(-1.34%)
Apr 08, 2022 28.98 29.83 28.83 29.01 1,381,350 +0.26(+0.90%)
Apr 07, 2022 28.90 29.19 28.03 28.75 1,135,946 -0.42(-1.44%)
Apr 06, 2022 28.59 29.36 28.26 29.17 1,388,005 +0.43(+1.50%)
Apr 05, 2022 29.19 29.96 28.57 28.74 2,356,677 -0.56(-1.91%)
Apr 04, 2022 29.48 29.89 29.21 29.30 1,170,602 -0.06(-0.20%)
Apr 01, 2022 28.75 29.58 28.42 29.36 1,696,248 +0.67(+2.34%)
Mar 31, 2022 29.05 29.49 28.60 28.69 1,920,758 -0.56(-1.91%)
Mar 30, 2022 29.00 29.89 29.00 29.25 1,517,013 +0.44(+1.53%)
Mar 29, 2022 29.68 29.85 28.53 28.81 2,178,348 -0.87(-2.93%)
Mar 28, 2022 30.01 30.01 29.10 29.68 1,496,698 -0.66(-2.18%)
Mar 25, 2022 30.32 30.76 29.85 30.34 1,840,083 +0.15(+0.50%)
Mar 24, 2022 29.83 30.20 29.48 30.19 1,374,895 +0.45(+1.51%)
Mar 23, 2022 29.09 29.90 29.03 29.74 1,319,954 +0.61(+2.09%)
Mar 22, 2022 29.40 29.65 28.63 29.13 1,672,987 -0.05(-0.17%)
Mar 21, 2022 28.34 29.43 28.28 29.18 2,016,955 +1.05(+3.73%)
Mar 18, 2022 28.66 28.66 27.81 28.13 2,478,117 -0.76(-2.63%)
Mar 17, 2022 27.90 28.91 27.85 28.89 1,168,980 +1.04(+3.73%)
Mar 16, 2022 28.30 28.43 26.90 27.85 2,276,181 -0.15(-0.54%)
Mar 15, 2022 27.80 28.32 26.92 28.00 1,903,229 -0.31(-1.10%)
Mar 14, 2022 28.45 28.60 27.71 28.31 1,975,857 -0.21(-0.74%)
Mar 11, 2022 28.90 29.22 28.19 28.52 2,392,582 -0.56(-1.93%)
Mar 10, 2022 27.56 29.11 27.31 29.08 3,132,845 +1.28(+4.60%)
Mar 09, 2022 27.58 28.18 26.74 27.80 4,168,900 +0.17(+0.62%)
Mar 08, 2022 26.60 28.41 26.39 27.63 6,005,278 +1.19(+4.50%)
Mar 07, 2022 23.63 26.58 23.60 26.44 5,774,208 +2.99(+12.75%)
Mar 04, 2022 22.58 23.60 22.37 23.45 2,185,387 +0.48(+2.09%)
Mar 03, 2022 23.40 23.75 22.55 22.97 1,502,827 -0.35(-1.50%)
Mar 02, 2022 21.74 23.50 21.71 23.32 4,326,572 +1.95(+9.12%)
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.