Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 28.73 28.73 27.67 28.14 582,628 -0.66(-2.29%)
May 30, 2023 28.63 28.87 28.01 28.80 511,812 +0.11(+0.37%)
May 26, 2023 28.23 28.75 27.74 28.70 466,470 +0.51(+1.80%)
May 25, 2023 28.29 28.50 27.57 28.19 515,499 -0.37(-1.31%)
May 24, 2023 28.81 28.81 28.37 28.56 412,615 -0.52(-1.78%)
May 23, 2023 28.79 29.70 28.79 29.08 635,633 +0.16(+0.56%)
May 22, 2023 28.58 29.09 27.96 28.92 504,444 +0.64(+2.27%)
May 19, 2023 29.19 29.19 27.95 28.28 789,056 -0.54(-1.86%)
May 18, 2023 28.60 29.08 28.38 28.81 742,538 +0.09(+0.30%)
May 17, 2023 27.51 28.81 27.45 28.73 1,064,950 +1.73(+6.41%)
May 16, 2023 27.25 27.57 26.98 26.99 762,353 -0.30(-1.09%)
May 15, 2023 26.80 27.40 26.69 27.29 977,941 +0.57(+2.15%)
May 12, 2023 27.15 27.28 26.48 26.72 678,430 -0.13(-0.50%)
May 11, 2023 27.23 27.61 26.78 26.85 658,428 -0.84(-3.04%)
May 10, 2023 28.54 28.54 27.36 27.69 473,645 -0.32(-1.13%)
May 09, 2023 28.17 28.42 27.60 28.01 737,976 -0.31(-1.08%)
May 08, 2023 29.51 29.51 28.27 28.31 743,202 -0.77(-2.66%)
May 05, 2023 29.47 30.06 28.61 29.09 1,057,583 +0.75(+2.63%)
May 04, 2023 28.02 28.64 27.06 28.34 1,216,459 -0.52(-1.79%)
May 03, 2023 29.32 30.02 28.73 28.86 1,042,754 -0.20(-0.69%)
May 02, 2023 30.44 30.48 28.73 29.06 967,919 -1.48(-4.85%)
May 01, 2023 31.42 31.55 30.42 30.54 915,952 -1.15(-3.62%)
Apr 28, 2023 31.09 31.84 30.86 31.69 3,582,757 +0.54(+1.72%)
Apr 27, 2023 30.00 31.25 29.98 31.15 987,234 +1.32(+4.42%)
Apr 26, 2023 30.66 31.55 29.56 29.83 1,329,037 -1.45(-4.65%)
Apr 25, 2023 31.81 32.04 31.00 31.29 1,064,978 -0.98(-3.02%)
Apr 24, 2023 31.97 32.86 31.58 32.26 692,169 -0.07(-0.21%)
Apr 21, 2023 32.51 32.51 31.63 32.33 1,164,657 -0.24(-0.73%)
Apr 20, 2023 32.86 33.14 32.46 32.57 925,840 -0.71(-2.13%)
Apr 19, 2023 32.61 33.55 32.56 33.28 531,957 +0.66(+2.02%)
Apr 18, 2023 33.40 33.61 32.30 32.62 549,252 -0.84(-2.52%)
Apr 17, 2023 32.42 33.48 32.18 33.46 674,384 +1.04(+3.22%)
Apr 14, 2023 33.57 33.62 32.12 32.42 535,599 -0.66(-2.00%)
Apr 13, 2023 32.89 33.39 32.51 33.08 449,125 +0.18(+0.55%)
Apr 12, 2023 33.26 33.50 32.60 32.90 486,370 -0.19(-0.58%)
Apr 11, 2023 33.28 33.34 32.95 33.09 496,593 +0.03(+0.09%)
Apr 10, 2023 32.74 33.55 32.57 33.06 676,663 +0.17(+0.52%)
Apr 06, 2023 32.43 33.09 32.43 32.89 492,307 +0.59(+1.84%)
Apr 05, 2023 32.05 32.47 31.95 32.29 650,018 -0.08(-0.24%)
Apr 04, 2023 33.19 33.32 31.82 32.37 683,492 -1.01(-3.04%)
Apr 03, 2023 33.79 34.06 33.05 33.38 702,580 -0.29(-0.85%)
Mar 31, 2023 33.74 33.94 33.34 33.67 937,115 +0.16(+0.49%)
Mar 30, 2023 35.33 35.38 33.36 33.51 725,572 -1.46(-4.18%)
Mar 29, 2023 35.34 35.39 34.51 34.97 624,036 -0.17(-0.49%)
Mar 28, 2023 34.86 35.41 34.46 35.14 736,739 +0.00(+0.00%)
Mar 27, 2023 35.81 35.87 35.02 35.14 688,875 +0.11(+0.30%)
Mar 24, 2023 33.32 35.08 33.32 35.04 852,633 +1.13(+3.33%)
Mar 23, 2023 34.40 34.76 33.54 33.91 879,989 -0.17(-0.51%)
Mar 22, 2023 35.67 35.77 34.01 34.08 843,727 -1.65(-4.63%)
Mar 21, 2023 35.36 35.87 34.96 35.74 947,266 +1.76(+5.18%)
Mar 20, 2023 34.77 35.61 33.86 33.98 1,027,120 -0.26(-0.75%)
Mar 17, 2023 34.88 34.88 33.75 34.23 3,271,896 -1.33(-3.74%)
Mar 16, 2023 33.42 36.11 33.13 35.56 1,492,254 +1.78(+5.27%)
Mar 15, 2023 32.98 34.92 32.98 33.79 1,953,460 -1.01(-2.91%)
Mar 14, 2023 36.98 37.28 34.47 34.80 2,020,015 +0.24(+0.69%)
Mar 13, 2023 32.73 37.51 31.90 34.56 2,935,036 -0.05(-0.14%)
Mar 10, 2023 34.23 34.96 33.34 34.61 1,544,177 -0.52(-1.47%)
Mar 09, 2023 36.47 36.47 34.96 35.12 690,347 -1.64(-4.45%)
Mar 08, 2023 36.74 36.94 36.55 36.76 393,384 +0.12(+0.34%)
Mar 07, 2023 37.64 37.64 36.54 36.64 432,835 -1.24(-3.28%)
Mar 06, 2023 37.93 38.27 37.61 37.88 491,002 -0.07(-0.17%)
Mar 03, 2023 37.60 38.01 37.20 37.94 413,393 +0.42(+1.11%)
Mar 02, 2023 38.06 38.08 37.22 37.53 405,631 -0.81(-2.10%)
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.