Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.33 30.57 29.85 30.18 2,212,584 -0.21(-0.70%)
May 27, 2022 29.52 30.39 29.38 30.39 924,936 +1.17(+3.99%)
May 26, 2022 29.01 29.68 29.01 29.23 1,290,698 +0.36(+1.24%)
May 25, 2022 28.61 28.98 28.40 28.87 802,571 +0.22(+0.78%)
May 24, 2022 28.51 28.74 28.24 28.64 689,973 -0.12(-0.41%)
May 23, 2022 29.14 29.17 28.58 28.76 1,016,808 -0.20(-0.70%)
May 20, 2022 29.39 29.44 28.29 28.96 1,250,641 -0.06(-0.20%)
May 19, 2022 28.72 29.31 28.49 29.02 951,488 +0.22(+0.78%)
May 18, 2022 29.05 29.35 28.70 28.80 776,647 -0.63(-2.14%)
May 17, 2022 28.63 29.46 28.19 29.43 824,315 +1.13(+3.98%)
May 16, 2022 28.66 28.70 27.90 28.30 873,470 -0.53(-1.85%)
May 13, 2022 28.16 28.89 27.93 28.84 1,050,809 +0.98(+3.52%)
May 12, 2022 27.87 27.87 27.19 27.86 987,405 +0.56(+2.06%)
May 11, 2022 27.87 28.29 27.24 27.29 631,756 -0.46(-1.64%)
May 10, 2022 28.67 28.67 27.27 27.75 1,106,371 -0.50(-1.75%)
May 09, 2022 28.03 28.79 27.85 28.25 1,426,339 -0.18(-0.65%)
May 06, 2022 28.33 28.62 27.72 28.43 1,128,140 +0.09(+0.31%)
May 05, 2022 29.06 29.24 28.19 28.34 759,845 -1.16(-3.92%)
May 04, 2022 28.66 29.50 28.30 29.50 848,199 +0.69(+2.39%)
May 03, 2022 28.56 29.00 28.27 28.81 816,615 +0.22(+0.78%)
May 02, 2022 28.42 28.76 27.93 28.59 866,871 +0.09(+0.31%)
Apr 29, 2022 29.13 29.41 28.39 28.50 937,846 -0.82(-2.78%)
Apr 28, 2022 29.11 29.39 28.40 29.31 959,113 +0.57(+1.99%)
Apr 27, 2022 28.92 29.12 28.50 28.74 1,167,270 -0.05(-0.17%)
Apr 26, 2022 29.34 29.76 28.77 28.79 1,765,658 -0.87(-2.95%)
Apr 25, 2022 28.79 29.69 28.52 29.66 1,873,569 +0.91(+3.17%)
Apr 22, 2022 29.13 29.99 28.55 28.75 2,000,999 +0.98(+3.53%)
Apr 21, 2022 28.30 28.59 27.77 27.77 1,597,982 -0.16(-0.56%)
Apr 20, 2022 27.70 28.08 27.55 27.92 958,733 +0.53(+1.95%)
Apr 19, 2022 26.71 27.43 26.64 27.39 1,030,571 +0.69(+2.58%)
Apr 18, 2022 26.69 26.91 26.47 26.70 749,879 -0.09(-0.33%)
Apr 14, 2022 26.76 27.12 26.64 26.79 650,445 -0.02(-0.07%)
Apr 13, 2022 26.72 26.96 26.65 26.81 667,253 +0.02(+0.07%)
Apr 12, 2022 27.11 27.47 26.71 26.79 829,715 -0.14(-0.50%)
Apr 11, 2022 26.81 27.49 26.53 26.92 1,170,011 +0.27(+1.02%)
Apr 08, 2022 26.66 27.13 26.48 26.65 1,168,993 -0.02(-0.07%)
Apr 07, 2022 26.88 26.92 26.27 26.67 1,339,949 -0.40(-1.47%)
Apr 06, 2022 27.26 27.26 26.71 27.07 1,557,329 -0.21(-0.78%)
Apr 05, 2022 27.86 27.93 27.09 27.28 1,155,950 -0.78(-2.79%)
Apr 04, 2022 28.41 28.45 27.89 28.07 959,646 -0.34(-1.19%)
Apr 01, 2022 28.45 28.65 28.02 28.40 1,032,470 +0.20(+0.72%)
Mar 31, 2022 28.41 28.47 28.08 28.20 1,504,176 -0.36(-1.25%)
Mar 30, 2022 28.61 28.85 28.43 28.56 819,789 -0.31(-1.07%)
Mar 29, 2022 28.42 29.14 28.40 28.87 1,348,971 +0.87(+3.11%)
Mar 28, 2022 28.02 28.12 27.76 28.00 766,155 +0.09(+0.31%)
Mar 25, 2022 27.35 28.12 27.35 27.91 1,097,998 +0.02(+0.07%)
Mar 24, 2022 27.58 28.05 27.58 27.89 988,969 +0.36(+1.30%)
Mar 23, 2022 28.10 28.43 27.42 27.53 1,807,432 -0.88(-3.10%)
Mar 22, 2022 28.26 28.51 28.17 28.41 929,470 +0.33(+1.17%)
Mar 21, 2022 28.63 28.72 27.83 28.09 1,632,486 -0.52(-1.82%)
Mar 18, 2022 27.92 28.78 27.81 28.61 2,066,368 +0.51(+1.82%)
Mar 17, 2022 27.95 28.13 27.59 28.10 823,522 +0.00(+0.00%)
Mar 16, 2022 27.46 28.14 27.37 28.10 1,250,089 +0.94(+3.45%)
Mar 15, 2022 26.98 27.32 26.72 27.16 1,309,016 +0.23(+0.86%)
Mar 14, 2022 27.32 27.68 26.86 26.93 1,004,694 -0.33(-1.21%)
Mar 11, 2022 27.72 27.88 27.22 27.25 1,011,127 -0.38(-1.36%)
Mar 10, 2022 27.19 27.77 27.17 27.63 1,148,671 -0.04(-0.14%)
Mar 09, 2022 27.57 27.79 27.22 27.67 1,199,189 +0.73(+2.73%)
Mar 08, 2022 26.88 27.92 26.50 26.93 1,983,242 +0.20(+0.76%)
Mar 07, 2022 27.50 27.50 26.62 26.73 1,918,405 -0.79(-2.88%)
Mar 04, 2022 28.17 28.44 27.26 27.52 1,538,651 -0.89(-3.13%)
Mar 03, 2022 28.96 29.17 28.29 28.41 1,289,915 -0.41(-1.41%)
Mar 02, 2022 27.90 29.09 27.81 28.82 1,376,115 +1.02(+3.69%)
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.