Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 27.46 27.85 26.98 27.34 904,150 -0.32(-1.14%)
May 27, 2022 26.44 27.71 26.37 27.66 673,868 +0.87(+3.23%)
May 26, 2022 26.09 28.07 25.90 26.79 1,546,836 +1.60(+6.34%)
May 25, 2022 22.57 25.38 22.52 25.20 1,660,137 +2.59(+11.45%)
May 24, 2022 23.76 23.79 22.10 22.61 1,399,088 -2.11(-8.55%)
May 23, 2022 24.90 25.12 23.97 24.72 925,844 -0.31(-1.23%)
May 20, 2022 24.96 25.16 24.19 25.03 619,256 +0.03(+0.13%)
May 19, 2022 24.96 25.63 24.61 25.00 954,290 -0.44(-1.73%)
May 18, 2022 26.48 26.76 25.10 25.44 1,034,044 -2.35(-8.45%)
May 17, 2022 27.87 28.24 27.02 27.78 435,151 +0.35(+1.27%)
May 16, 2022 26.64 27.58 26.39 27.43 739,358 +0.48(+1.79%)
May 13, 2022 27.04 27.34 26.56 26.95 588,028 +0.27(+1.00%)
May 12, 2022 25.12 27.06 25.12 26.69 877,209 +1.60(+6.37%)
May 11, 2022 25.95 26.34 24.88 25.09 1,282,866 -0.87(-3.37%)
May 10, 2022 26.15 26.28 24.92 25.96 628,970 +0.34(+1.33%)
May 09, 2022 25.89 26.40 25.43 25.62 700,242 -0.70(-2.66%)
May 06, 2022 26.85 26.85 25.94 26.32 906,950 -0.72(-2.68%)
May 05, 2022 26.95 27.18 26.10 27.04 731,939 -0.32(-1.16%)
May 04, 2022 26.85 27.43 26.00 27.36 644,906 +0.42(+1.58%)
May 03, 2022 26.94 27.07 26.34 26.93 618,013 +0.17(+0.62%)
May 02, 2022 26.01 26.79 25.59 26.77 509,475 +0.92(+3.57%)
Apr 29, 2022 26.29 26.46 25.73 25.84 502,464 -0.86(-3.21%)
Apr 28, 2022 26.47 26.88 25.83 26.70 545,078 +0.76(+2.92%)
Apr 27, 2022 25.83 26.28 25.43 25.94 1,181,185 +0.24(+0.94%)
Apr 26, 2022 25.98 26.31 25.63 25.70 1,073,262 -0.68(-2.59%)
Apr 25, 2022 25.55 26.43 25.21 26.39 1,145,569 +0.67(+2.59%)
Apr 22, 2022 27.23 27.23 25.52 25.72 1,538,289 -2.01(-7.26%)
Apr 21, 2022 28.19 28.37 27.43 27.73 1,007,282 -0.15(-0.54%)
Apr 20, 2022 28.50 28.68 27.76 27.88 856,224 -0.33(-1.18%)
Apr 19, 2022 27.34 28.39 27.34 28.22 1,055,116 +0.96(+3.51%)
Apr 18, 2022 26.87 27.48 26.58 27.26 1,094,738 +0.22(+0.80%)
Apr 14, 2022 27.34 27.79 26.98 27.04 998,082 -0.11(-0.40%)
Apr 13, 2022 26.57 27.36 26.45 27.15 1,403,032 +0.79(+3.00%)
Apr 12, 2022 27.00 27.63 26.30 26.36 1,140,029 -0.22(-0.84%)
Apr 11, 2022 26.87 27.78 26.42 26.58 1,535,079 -0.24(-0.89%)
Apr 08, 2022 26.53 27.41 25.98 26.82 1,011,100 +0.39(+1.46%)
Apr 07, 2022 26.42 26.61 25.43 26.43 1,332,600 -0.13(-0.50%)
Apr 06, 2022 27.01 27.16 26.24 26.57 1,135,775 -0.75(-2.74%)
Apr 05, 2022 26.98 27.53 26.67 27.32 948,173 +0.44(+1.62%)
Apr 04, 2022 26.39 27.14 26.19 26.88 903,183 +0.54(+2.06%)
Apr 01, 2022 27.34 27.45 25.72 26.34 1,523,873 -0.86(-3.15%)
Mar 31, 2022 28.28 28.28 27.13 27.19 1,132,043 -1.31(-4.59%)
Mar 30, 2022 29.91 29.97 28.39 28.50 609,597 -1.60(-5.30%)
Mar 29, 2022 29.09 30.33 29.09 30.10 1,037,460 +1.32(+4.61%)
Mar 28, 2022 29.13 29.22 28.05 28.77 757,523 -0.49(-1.66%)
Mar 25, 2022 29.63 29.71 29.13 29.26 634,579 -0.21(-0.70%)
Mar 24, 2022 30.10 30.12 29.38 29.46 676,953 -0.58(-1.94%)
Mar 23, 2022 30.65 30.69 29.88 30.05 910,664 -0.74(-2.41%)
Mar 22, 2022 31.05 31.77 30.51 30.79 841,667 +0.09(+0.29%)
Mar 21, 2022 31.62 31.69 30.44 30.70 567,189 -0.86(-2.71%)
Mar 18, 2022 31.88 32.32 31.24 31.55 2,059,211 -0.42(-1.31%)
Mar 17, 2022 31.08 32.08 30.60 31.97 746,008 +0.78(+2.51%)
Mar 16, 2022 30.15 31.44 30.15 31.19 908,099 +1.48(+4.99%)
Mar 15, 2022 29.44 29.99 29.15 29.71 875,902 +0.27(+0.92%)
Mar 14, 2022 30.43 30.85 29.37 29.44 957,740 -0.35(-1.16%)
Mar 11, 2022 30.25 30.86 29.25 29.78 1,023,681 +0.40(+1.34%)
Mar 10, 2022 28.87 29.82 28.80 29.39 918,927 +0.06(+0.20%)
Mar 09, 2022 29.55 30.20 29.27 29.33 915,503 +0.51(+1.77%)
Mar 08, 2022 28.79 29.91 28.64 28.82 1,300,301 +0.39(+1.36%)
Mar 07, 2022 29.54 29.88 28.26 28.43 702,474 -1.01(-3.44%)
Mar 04, 2022 30.03 30.04 28.86 29.45 1,124,889 -0.77(-2.56%)
Mar 03, 2022 29.96 30.36 29.22 30.22 569,915 +0.23(+0.77%)
Mar 02, 2022 29.07 30.50 28.99 29.99 914,932 +1.33(+4.62%)
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.