Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 28.98 29.15 28.76 28.96 3,905,539 -0.29(-0.98%)
May 27, 2022 28.94 29.26 28.94 29.24 3,809,478 +0.20(+0.70%)
May 26, 2022 29.11 29.22 29.00 29.04 2,590,801 +0.09(+0.32%)
May 25, 2022 28.78 29.07 28.72 28.95 2,981,276 +0.18(+0.64%)
May 24, 2022 28.37 28.77 28.15 28.77 5,087,520 +0.45(+1.59%)
May 23, 2022 28.20 28.45 27.94 28.31 5,690,223 +0.43(+1.55%)
May 20, 2022 27.99 28.09 27.57 27.88 5,644,606 -0.03(-0.10%)
May 19, 2022 28.03 28.08 27.64 27.91 5,014,210 -0.23(-0.82%)
May 18, 2022 28.44 28.57 28.05 28.14 4,981,186 -0.17(-0.62%)
May 17, 2022 28.15 28.37 27.81 28.31 5,810,450 +0.29(+1.05%)
May 16, 2022 28.02 28.13 27.91 28.02 3,473,077 +0.10(+0.36%)
May 13, 2022 27.43 27.93 27.31 27.92 4,375,831 +0.65(+2.40%)
May 12, 2022 27.38 27.40 26.75 27.27 4,983,343 -0.06(-0.20%)
May 11, 2022 27.04 27.77 27.01 27.32 5,182,849 +0.32(+1.19%)
May 10, 2022 27.15 27.56 26.76 27.00 6,380,924 -0.11(-0.41%)
May 09, 2022 27.02 27.46 26.77 27.11 6,936,130 -0.05(-0.17%)
May 06, 2022 26.81 27.27 26.68 27.15 7,305,260 +0.17(+0.61%)
May 05, 2022 27.20 27.34 26.83 26.99 5,089,053 -0.33(-1.21%)
May 04, 2022 26.96 27.44 26.76 27.32 7,039,556 +0.65(+2.45%)
May 03, 2022 26.58 27.04 26.53 26.67 8,426,957 +0.21(+0.80%)
May 02, 2022 26.91 26.98 26.12 26.45 6,980,086 -0.36(-1.34%)
Apr 29, 2022 27.50 27.54 26.77 26.81 6,709,099 -0.87(-3.13%)
Apr 28, 2022 27.62 27.86 27.44 27.68 5,889,245 +0.17(+0.62%)
Apr 27, 2022 27.67 27.84 27.24 27.51 5,877,817 -0.08(-0.30%)
Apr 26, 2022 27.81 28.25 27.58 27.59 4,728,970 -0.35(-1.24%)
Apr 25, 2022 28.15 28.18 27.47 27.94 6,758,012 -0.27(-0.94%)
Apr 22, 2022 28.64 28.69 28.18 28.20 4,738,859 -0.47(-1.66%)
Apr 21, 2022 29.27 29.51 28.63 28.68 8,333,039 -0.65(-2.21%)
Apr 20, 2022 29.30 29.51 29.14 29.33 5,423,587 +0.30(+1.04%)
Apr 19, 2022 29.13 29.25 28.89 29.03 3,698,980 +0.03(+0.09%)
Apr 18, 2022 29.09 29.27 28.82 29.00 4,384,864 -0.01(-0.03%)
Apr 14, 2022 29.03 29.19 28.88 29.01 4,112,696 +0.06(+0.22%)
Apr 13, 2022 29.29 29.34 28.91 28.94 3,510,216 -0.39(-1.34%)
Apr 12, 2022 29.05 29.45 28.89 29.34 4,524,830 +0.20(+0.69%)
Apr 11, 2022 29.34 29.47 29.05 29.14 3,243,049 -0.15(-0.50%)
Apr 08, 2022 29.50 29.55 29.20 29.28 3,346,272 -0.05(-0.19%)
Apr 07, 2022 29.63 29.63 29.04 29.34 5,022,562 -0.32(-1.08%)
Apr 06, 2022 29.20 29.77 29.17 29.66 4,957,793 +0.55(+1.88%)
Apr 05, 2022 29.04 29.42 28.97 29.11 3,887,391 +0.13(+0.44%)
Apr 04, 2022 29.14 29.17 28.62 28.98 5,167,511 -0.33(-1.12%)
Apr 01, 2022 28.98 29.32 28.72 29.31 4,067,919 +0.26(+0.88%)
Mar 31, 2022 28.79 29.23 28.78 29.05 3,940,109 +0.17(+0.60%)
Mar 30, 2022 28.75 28.89 28.57 28.88 2,782,137 +0.16(+0.57%)
Mar 29, 2022 28.33 28.74 28.22 28.72 3,104,170 +0.35(+1.22%)
Mar 28, 2022 28.41 28.55 28.24 28.37 5,030,063 -0.08(-0.29%)
Mar 25, 2022 28.00 28.49 27.96 28.45 4,297,149 +0.55(+1.96%)
Mar 24, 2022 27.64 27.98 27.55 27.90 3,165,467 +0.27(+0.96%)
Mar 23, 2022 27.68 27.79 27.29 27.64 4,442,684 +0.03(+0.10%)
Mar 22, 2022 27.87 27.92 27.54 27.61 4,415,253 -0.13(-0.46%)
Mar 21, 2022 27.55 28.00 27.49 27.74 3,704,767 +0.25(+0.90%)
Mar 18, 2022 27.55 27.68 27.29 27.49 8,919,824 -0.05(-0.17%)
Mar 17, 2022 27.47 27.78 27.45 27.54 4,139,907 +0.05(+0.17%)
Mar 16, 2022 27.26 27.55 27.05 27.49 4,292,732 +0.22(+0.80%)
Mar 15, 2022 27.34 27.36 26.97 27.27 3,543,237 +0.22(+0.81%)
Mar 14, 2022 27.49 27.55 26.87 27.05 3,579,219 -0.16(-0.60%)
Mar 11, 2022 27.31 27.64 27.20 27.22 4,314,370 -0.12(-0.43%)
Mar 10, 2022 26.91 27.44 26.86 27.34 4,906,458 +0.25(+0.91%)
Mar 09, 2022 27.38 27.54 27.09 27.09 4,447,229 +0.04(+0.13%)
Mar 08, 2022 27.62 27.67 27.00 27.05 6,214,673 -0.46(-1.66%)
Mar 07, 2022 27.87 27.90 27.39 27.51 3,942,940 -0.34(-1.21%)
Mar 04, 2022 27.02 27.87 26.93 27.85 4,630,621 +0.74(+2.73%)
Mar 03, 2022 26.76 27.24 26.72 27.11 7,420,923 +0.44(+1.64%)
Mar 02, 2022 26.11 26.73 26.10 26.67 6,341,364 +0.49(+1.88%)
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.