Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 29.19 29.27 28.89 29.13 4,842,558 +0.06(+0.20%)
May 05, 2023 28.71 29.16 28.61 29.07 4,759,335 +0.70(+2.48%)
May 04, 2023 28.60 28.71 28.24 28.37 4,945,330 -0.44(-1.54%)
May 03, 2023 29.15 29.40 28.81 28.81 5,915,846 -0.25(-0.86%)
May 02, 2023 29.30 29.41 28.48 29.06 7,146,585 +0.15(+0.53%)
May 01, 2023 28.81 29.18 28.76 28.91 4,909,305 +0.24(+0.84%)
Apr 28, 2023 28.74 29.01 28.47 28.67 6,954,693 -0.01(-0.03%)
Apr 27, 2023 27.99 28.69 27.99 28.68 6,313,135 +0.73(+2.62%)
Apr 26, 2023 28.06 28.18 27.71 27.94 6,069,266 -0.29(-1.03%)
Apr 25, 2023 28.27 28.57 28.17 28.23 5,531,313 -0.20(-0.71%)
Apr 24, 2023 28.41 28.68 28.22 28.44 4,826,278 -0.01(-0.03%)
Apr 21, 2023 28.54 28.65 28.14 28.45 4,950,589 -0.14(-0.51%)
Apr 20, 2023 28.74 29.00 28.48 28.59 5,490,870 -0.56(-1.92%)
Apr 19, 2023 29.46 29.68 28.97 29.15 6,315,920 -0.97(-3.23%)
Apr 18, 2023 30.00 30.37 29.91 30.12 7,293,784 +0.28(+0.94%)
Apr 17, 2023 29.62 30.04 29.40 29.84 9,877,318 +1.07(+3.72%)
Apr 14, 2023 28.82 29.55 28.64 28.77 6,748,147 -0.08(-0.27%)
Apr 13, 2023 28.71 28.98 28.38 28.85 4,773,607 +0.23(+0.81%)
Apr 12, 2023 29.09 29.09 28.53 28.62 6,543,436 -0.27(-0.93%)
Apr 11, 2023 28.95 29.24 28.79 28.89 4,889,309 +0.19(+0.67%)
Apr 10, 2023 28.15 28.71 28.15 28.70 6,154,021 +0.43(+1.54%)
Apr 06, 2023 28.31 28.49 28.16 28.26 4,112,620 -0.12(-0.41%)
Apr 05, 2023 28.33 28.66 28.17 28.38 5,730,784 -0.13(-0.47%)
Apr 04, 2023 28.89 29.02 28.36 28.51 5,321,767 -0.33(-1.14%)
Apr 03, 2023 28.31 28.92 28.24 28.84 6,756,117 +0.52(+1.84%)
Mar 31, 2023 27.93 28.36 27.93 28.32 7,931,982 +0.43(+1.56%)
Mar 30, 2023 27.62 27.93 27.53 27.89 5,092,737 +0.57(+2.08%)
Mar 29, 2023 27.07 27.34 26.99 27.32 4,928,558 +0.66(+2.46%)
Mar 28, 2023 26.80 26.82 26.46 26.66 4,457,338 -0.25(-0.93%)
Mar 27, 2023 26.99 27.10 26.77 26.91 4,188,723 +0.16(+0.61%)
Mar 24, 2023 26.59 26.79 26.28 26.75 6,007,309 +0.00(+0.00%)
Mar 23, 2023 26.89 27.22 26.52 26.75 5,856,978 -0.13(-0.47%)
Mar 22, 2023 27.60 27.65 26.85 26.87 5,760,280 -0.73(-2.66%)
Mar 21, 2023 27.53 27.78 27.29 27.61 6,654,758 +0.41(+1.49%)
Mar 20, 2023 27.19 27.65 27.05 27.20 7,413,563 +0.14(+0.53%)
Mar 17, 2023 27.26 27.43 26.82 27.06 24,839,362 -0.26(-0.95%)
Mar 16, 2023 26.63 27.40 26.54 27.32 8,617,991 +0.34(+1.25%)
Mar 15, 2023 26.30 27.04 26.29 26.98 9,179,689 +0.14(+0.54%)
Mar 14, 2023 26.89 27.29 26.61 26.83 6,304,459 +0.45(+1.72%)
Mar 13, 2023 26.16 26.63 25.98 26.38 7,705,789 -0.11(-0.40%)
Mar 10, 2023 26.85 26.86 26.10 26.49 7,119,156 -0.42(-1.58%)
Mar 09, 2023 27.31 27.52 26.89 26.91 6,572,500 -0.37(-1.34%)
Mar 08, 2023 26.82 27.29 26.63 27.28 5,767,462 +0.59(+2.21%)
Mar 07, 2023 27.31 27.35 26.52 26.69 8,664,538 -0.62(-2.29%)
Mar 06, 2023 27.60 27.81 27.25 27.31 7,842,070 -0.04(-0.14%)
Mar 03, 2023 27.58 27.72 27.31 27.35 7,288,689 -0.19(-0.69%)
Mar 02, 2023 27.42 27.61 26.91 27.54 8,148,712 -0.05(-0.17%)
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.