Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 30.65 30.65 30.11 30.36 14,168,315 -0.30(-0.97%)
May 30, 2023 30.41 30.80 30.09 30.66 9,172,395 +0.27(+0.88%)
May 26, 2023 30.50 30.58 30.21 30.39 12,466,052 -0.11(-0.36%)
May 25, 2023 30.28 30.65 30.13 30.50 11,951,499 +0.03(+0.10%)
May 24, 2023 31.05 31.07 30.22 30.47 16,449,969 -0.71(-2.28%)
May 23, 2023 31.26 31.54 31.04 31.18 11,350,697 -0.29(-0.91%)
May 22, 2023 32.54 32.62 31.09 31.46 14,214,102 -0.40(-1.27%)
May 19, 2023 32.11 32.23 31.56 31.87 9,901,433 -0.08(-0.25%)
May 18, 2023 31.41 31.97 31.13 31.95 10,697,715 +0.43(+1.38%)
May 17, 2023 31.34 31.71 31.28 31.51 16,966,868 +0.27(+0.85%)
May 16, 2023 31.46 31.53 31.22 31.25 7,909,692 -0.33(-1.03%)
May 15, 2023 31.42 31.78 31.37 31.57 6,932,269 +0.19(+0.60%)
May 12, 2023 31.37 31.61 31.19 31.39 7,011,139 +0.03(+0.09%)
May 11, 2023 31.32 31.47 31.05 31.36 7,023,335 -0.02(-0.06%)
May 10, 2023 31.81 31.89 30.97 31.38 10,114,626 -0.21(-0.66%)
May 09, 2023 31.26 31.64 31.01 31.58 9,206,906 +0.14(+0.44%)
May 08, 2023 31.56 31.81 31.25 31.44 9,061,954 +0.02(+0.06%)
May 05, 2023 31.14 31.59 30.99 31.42 8,986,103 +0.54(+1.76%)
May 04, 2023 30.42 30.94 30.37 30.88 12,524,257 +0.37(+1.23%)
May 03, 2023 30.72 31.06 30.48 30.51 8,667,848 -0.14(-0.45%)
May 02, 2023 30.87 30.91 30.27 30.65 9,982,767 -0.23(-0.73%)
May 01, 2023 30.23 31.12 30.22 30.87 11,449,663 +0.65(+2.15%)
Apr 28, 2023 29.95 30.54 29.92 30.22 12,203,745 +0.25(+0.82%)
Apr 27, 2023 29.79 30.11 29.52 29.97 14,359,149 +0.25(+0.83%)
Apr 26, 2023 30.16 30.37 29.60 29.73 14,313,474 -0.75(-2.46%)
Apr 25, 2023 30.64 30.72 30.25 30.48 13,812,652 -0.47(-1.53%)
Apr 24, 2023 31.37 31.40 30.75 30.95 14,864,386 -0.43(-1.38%)
Apr 21, 2023 31.46 31.83 30.98 31.39 25,409,470 +1.00(+3.28%)
Apr 20, 2023 30.06 30.78 30.06 30.39 22,213,602 +0.25(+0.82%)
Apr 19, 2023 29.88 30.19 29.82 30.14 9,982,638 +0.15(+0.49%)
Apr 18, 2023 30.02 30.31 29.92 29.99 12,897,777 -0.04(-0.13%)
Apr 17, 2023 30.18 30.31 29.85 30.03 16,551,782 -0.03(-0.10%)
Apr 14, 2023 30.08 30.31 29.83 30.06 16,959,380 +0.06(+0.20%)
Apr 13, 2023 29.79 30.05 29.53 30.00 11,964,828 +0.26(+0.86%)
Apr 12, 2023 30.01 30.06 29.69 29.75 12,026,709 -0.15(-0.50%)
Apr 11, 2023 29.67 30.01 29.67 29.90 13,655,011 +0.32(+1.07%)
Apr 10, 2023 29.42 29.63 29.35 29.58 16,954,458 -0.03(-0.10%)
Apr 06, 2023 28.94 29.69 28.75 29.61 18,627,374 +0.72(+2.49%)
Apr 05, 2023 29.07 29.28 28.77 28.89 13,223,840 -0.22(-0.75%)
Apr 04, 2023 29.54 29.60 28.96 29.11 10,891,578 -0.34(-1.14%)
Apr 03, 2023 29.35 29.80 29.32 29.44 8,396,382 -0.09(-0.30%)
Mar 31, 2023 29.20 29.57 29.06 29.53 11,497,962 +0.43(+1.49%)
Mar 30, 2023 29.36 29.53 28.99 29.10 10,800,416 -0.09(-0.30%)
Mar 29, 2023 28.92 29.27 28.92 29.19 12,041,872 +0.47(+1.65%)
Mar 28, 2023 28.39 28.78 28.34 28.71 10,835,975 +0.36(+1.25%)
Mar 27, 2023 28.04 28.49 27.89 28.36 11,631,373 +0.49(+1.77%)
Mar 24, 2023 27.40 27.93 27.22 27.86 13,918,883 +0.17(+0.61%)
Mar 23, 2023 27.96 28.12 27.60 27.70 17,906,446 -0.21(-0.74%)
Mar 22, 2023 28.96 29.05 27.87 27.90 24,423,382 -1.02(-3.51%)
Mar 21, 2023 29.04 29.21 28.63 28.92 13,643,064 +0.14(+0.48%)
Mar 20, 2023 28.58 29.00 28.56 28.78 11,950,237 +0.27(+0.93%)
Mar 17, 2023 28.93 28.93 28.35 28.51 21,788,778 -0.41(-1.43%)
Mar 16, 2023 28.36 29.00 28.24 28.93 14,201,217 +0.35(+1.21%)
Mar 15, 2023 28.68 28.92 28.30 28.58 16,040,854 -0.28(-0.96%)
Mar 14, 2023 28.93 29.28 28.41 28.86 13,562,151 +0.20(+0.69%)
Mar 13, 2023 28.75 29.44 28.60 28.66 17,842,446 -0.42(-1.46%)
Mar 10, 2023 29.35 30.10 29.01 29.09 18,856,548 -0.27(-0.91%)
Mar 09, 2023 30.03 30.06 29.29 29.35 12,470,284 -0.50(-1.68%)
Mar 08, 2023 29.36 29.97 29.35 29.86 12,704,919 +0.57(+1.95%)
Mar 07, 2023 30.18 30.19 29.26 29.28 19,490,662 -0.84(-2.78%)
Mar 06, 2023 30.71 30.72 30.06 30.12 15,250,983 -0.60(-1.96%)
Mar 03, 2023 30.96 30.98 30.57 30.72 14,805,048 -0.13(-0.42%)
Mar 02, 2023 30.26 30.91 30.03 30.85 9,798,540 +0.41(+1.36%)
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.