Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 29.20 29.64 28.73 28.93 1,411,600 -0.25(-0.86%)
May 30, 2023 29.11 29.30 28.56 29.18 969,633 -0.14(-0.48%)
May 26, 2023 29.39 29.69 29.23 29.32 603,647 -0.06(-0.20%)
May 25, 2023 29.22 29.66 29.10 29.38 936,232 +0.03(+0.10%)
May 24, 2023 29.75 29.75 29.05 29.35 940,652 -0.43(-1.44%)
May 23, 2023 30.23 30.37 29.76 29.78 773,202 -0.45(-1.49%)
May 22, 2023 30.48 30.65 29.99 30.23 799,223 -0.25(-0.82%)
May 19, 2023 30.32 30.68 30.32 30.48 853,881 +0.30(+0.99%)
May 18, 2023 30.75 30.93 29.98 30.18 1,037,366 -0.82(-2.65%)
May 17, 2023 30.99 31.23 30.82 31.00 1,219,891 -0.02(-0.06%)
May 16, 2023 30.56 31.13 30.38 31.02 1,079,817 +0.02(+0.06%)
May 15, 2023 31.23 31.34 30.91 31.00 1,089,480 -0.16(-0.51%)
May 12, 2023 31.32 31.35 31.00 31.16 1,045,629 -0.02(-0.06%)
May 11, 2023 31.34 31.34 31.06 31.18 1,158,793 -0.19(-0.61%)
May 10, 2023 30.97 31.47 30.95 31.37 1,168,877 +0.45(+1.46%)
May 09, 2023 30.97 31.33 30.92 30.92 1,202,788 +0.01(+0.03%)
May 08, 2023 29.46 31.02 29.38 30.91 2,427,976 +1.46(+4.96%)
May 05, 2023 28.84 29.49 28.82 29.45 1,075,694 +0.74(+2.58%)
May 04, 2023 28.53 28.79 28.31 28.71 730,693 +0.06(+0.21%)
May 03, 2023 28.59 28.85 28.01 28.65 1,319,698 +0.14(+0.49%)
May 02, 2023 28.50 28.81 28.27 28.51 1,369,147 -0.13(-0.45%)
May 01, 2023 28.61 29.05 28.47 28.64 1,188,694 +0.09(+0.32%)
Apr 28, 2023 28.22 28.85 27.76 28.55 1,217,687 +0.21(+0.74%)
Apr 27, 2023 28.37 28.57 27.68 28.34 1,710,514 -0.04(-0.14%)
Apr 26, 2023 29.76 30.13 28.24 28.38 2,673,601 -2.13(-6.98%)
Apr 25, 2023 29.29 30.75 29.19 30.51 3,029,286 +1.33(+4.56%)
Apr 24, 2023 29.30 29.49 28.93 29.18 934,537 -0.20(-0.68%)
Apr 21, 2023 29.08 29.51 29.01 29.38 1,768,684 +0.38(+1.31%)
Apr 20, 2023 29.28 29.30 28.91 29.00 916,183 -0.30(-1.02%)
Apr 19, 2023 29.19 29.34 28.82 29.30 717,187 +0.05(+0.17%)
Apr 18, 2023 29.46 29.46 29.03 29.25 763,906 -0.19(-0.65%)
Apr 17, 2023 29.57 29.86 29.26 29.44 1,564,775 +0.09(+0.31%)
Apr 14, 2023 29.58 29.77 28.88 29.35 5,973,232 -0.53(-1.77%)
Apr 13, 2023 28.99 29.99 28.97 29.88 1,543,573 +0.91(+3.14%)
Apr 12, 2023 28.98 29.34 28.86 28.97 751,263 +0.14(+0.49%)
Apr 11, 2023 29.17 29.43 28.75 28.83 1,012,340 -0.09(-0.31%)
Apr 10, 2023 29.05 29.24 28.88 28.92 1,167,341 -0.30(-1.03%)
Apr 06, 2023 29.54 29.54 29.04 29.22 1,265,577 -0.15(-0.51%)
Apr 05, 2023 29.12 29.68 29.12 29.37 1,053,146 +0.27(+0.93%)
Apr 04, 2023 28.67 29.11 28.40 29.10 1,152,332 +0.43(+1.50%)
Apr 03, 2023 28.06 28.70 27.81 28.67 1,083,854 +0.48(+1.70%)
Mar 31, 2023 27.75 28.27 27.74 28.19 1,400,482 +0.37(+1.33%)
Mar 30, 2023 28.01 28.07 27.62 27.82 1,266,586 -0.10(-0.36%)
Mar 29, 2023 27.29 27.97 27.28 27.92 1,174,145 +0.63(+2.31%)
Mar 28, 2023 27.00 27.40 27.00 27.29 1,291,740 +0.28(+1.04%)
Mar 27, 2023 26.59 27.20 26.45 27.01 967,971 +0.52(+1.96%)
Mar 24, 2023 25.73 26.53 25.48 26.49 1,009,211 +0.74(+2.87%)
Mar 23, 2023 25.98 26.15 25.43 25.75 914,175 -0.08(-0.31%)
Mar 22, 2023 26.44 26.44 25.80 25.83 967,810 -0.69(-2.60%)
Mar 21, 2023 26.74 26.86 26.44 26.52 634,104 -0.11(-0.41%)
Mar 20, 2023 26.18 26.66 26.09 26.63 602,693 +0.60(+2.31%)
Mar 17, 2023 26.66 26.66 25.98 26.03 2,057,504 -0.65(-2.44%)
Mar 16, 2023 26.43 26.89 26.24 26.68 1,114,023 +0.06(+0.23%)
Mar 15, 2023 26.59 26.76 26.24 26.62 1,227,106 -0.20(-0.75%)
Mar 14, 2023 26.87 26.96 26.47 26.82 960,418 +0.20(+0.75%)
Mar 13, 2023 26.44 27.25 26.38 26.62 799,710 +0.01(+0.04%)
Mar 10, 2023 26.95 26.95 26.01 26.61 1,449,133 -0.29(-1.08%)
Mar 09, 2023 27.00 27.14 26.85 26.90 1,292,149 +0.04(+0.15%)
Mar 08, 2023 27.02 27.14 26.63 26.86 699,064 -0.18(-0.67%)
Mar 07, 2023 27.22 27.38 26.93 27.04 710,252 -0.18(-0.66%)
Mar 06, 2023 27.07 27.25 26.90 27.22 728,087 -0.03(-0.11%)
Mar 03, 2023 27.15 27.50 26.93 27.25 751,891 +0.06(+0.22%)
Mar 02, 2023 27.27 27.49 27.09 27.19 976,596 -0.19(-0.69%)
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.