Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 29.69 29.96 29.63 29.89 9,037,729 +0.38(+1.29%)
Jun 29, 2023 29.20 29.63 29.14 29.51 7,460,975 +0.37(+1.27%)
Jun 28, 2023 28.90 29.16 28.78 29.14 5,801,417 +0.10(+0.33%)
Jun 27, 2023 29.01 29.16 28.75 29.04 6,168,682 +0.07(+0.24%)
Jun 26, 2023 28.99 29.12 28.91 28.98 5,038,683 +0.16(+0.54%)
Jun 23, 2023 28.68 28.98 28.54 28.82 15,259,679 -0.18(-0.64%)
Jun 22, 2023 29.00 29.17 28.61 29.01 7,365,451 -0.05(-0.17%)
Jun 21, 2023 29.19 29.32 28.86 29.05 10,628,064 -0.30(-1.03%)
Jun 20, 2023 29.99 30.05 29.30 29.36 12,226,449 -0.82(-2.71%)
Jun 16, 2023 30.37 30.44 29.95 30.17 14,345,512 -0.10(-0.32%)
Jun 15, 2023 30.13 30.51 29.99 30.27 11,654,489 +0.15(+0.48%)
Jun 14, 2023 30.09 30.28 29.94 30.13 14,737,078 +0.06(+0.19%)
Jun 13, 2023 29.53 30.12 29.53 30.07 9,208,721 +0.69(+2.36%)
Jun 12, 2023 28.90 29.47 28.84 29.37 9,147,608 +0.62(+2.15%)
Jun 09, 2023 29.17 29.38 28.70 28.76 6,675,622 -0.23(-0.80%)
Jun 08, 2023 28.98 29.14 28.52 28.99 5,259,319 +0.11(+0.37%)
Jun 07, 2023 28.57 29.00 28.45 28.88 7,532,120 +0.27(+0.94%)
Jun 06, 2023 28.10 28.86 28.04 28.61 7,052,277 +0.35(+1.23%)
Jun 05, 2023 29.35 29.45 28.23 28.26 10,679,361 -1.22(-4.12%)
Jun 02, 2023 28.49 29.71 28.49 29.48 10,628,105 +1.09(+3.84%)
Jun 01, 2023 28.24 28.90 27.80 28.39 16,220,361 +0.35(+1.24%)
May 31, 2023 28.73 29.21 27.72 28.04 31,850,794 -1.80(-6.05%)
May 30, 2023 30.51 30.60 29.77 29.85 10,936,032 -0.36(-1.18%)
May 26, 2023 29.91 30.30 29.78 30.20 8,675,202 +0.39(+1.29%)
May 25, 2023 29.45 29.88 29.28 29.82 7,885,745 +0.87(+3.00%)
May 24, 2023 29.35 29.35 28.78 28.95 6,197,277 -0.54(-1.83%)
May 23, 2023 29.42 29.75 29.34 29.49 5,296,293 -0.14(-0.49%)
May 22, 2023 29.42 29.72 29.23 29.63 6,043,434 +0.16(+0.56%)
May 19, 2023 29.88 29.89 29.38 29.47 5,413,534 -0.19(-0.65%)
May 18, 2023 29.19 29.69 29.05 29.66 4,936,339 +0.45(+1.55%)
May 17, 2023 28.95 29.36 28.72 29.21 5,950,402 +0.59(+2.06%)
May 16, 2023 28.63 28.96 28.50 28.62 6,491,521 +0.09(+0.30%)
May 15, 2023 27.86 28.55 27.79 28.53 6,168,689 +0.65(+2.32%)
May 12, 2023 28.32 28.32 27.53 27.89 7,594,066 -0.47(-1.67%)
May 11, 2023 28.64 28.74 28.15 28.36 5,766,601 -0.45(-1.57%)
May 10, 2023 29.53 29.61 28.46 28.81 5,941,305 -0.41(-1.42%)
May 09, 2023 29.03 29.31 28.94 29.23 5,748,507 +0.10(+0.33%)
May 08, 2023 29.19 29.28 28.89 29.13 4,842,209 +0.06(+0.20%)
May 05, 2023 28.71 29.16 28.62 29.07 4,758,992 +0.70(+2.48%)
May 04, 2023 28.60 28.71 28.24 28.37 4,944,974 -0.44(-1.54%)
May 03, 2023 29.15 29.40 28.81 28.81 5,915,420 -0.25(-0.86%)
May 02, 2023 29.31 29.41 28.49 29.06 7,146,070 +0.15(+0.53%)
May 01, 2023 28.81 29.18 28.77 28.91 4,908,951 +0.24(+0.84%)
Apr 28, 2023 28.75 29.02 28.47 28.67 6,954,192 -0.01(-0.03%)
Apr 27, 2023 27.99 28.69 27.99 28.68 6,312,680 +0.73(+2.62%)
Apr 26, 2023 28.06 28.19 27.71 27.95 6,068,829 -0.29(-1.03%)
Apr 25, 2023 28.27 28.57 28.17 28.23 5,530,915 -0.20(-0.71%)
Apr 24, 2023 28.41 28.68 28.23 28.44 4,825,930 -0.01(-0.03%)
Apr 21, 2023 28.54 28.65 28.14 28.45 4,950,233 -0.14(-0.51%)
Apr 20, 2023 28.75 29.01 28.49 28.59 5,490,475 -0.56(-1.92%)
Apr 19, 2023 29.46 29.68 28.97 29.15 6,315,466 -0.97(-3.24%)
Apr 18, 2023 30.00 30.37 29.91 30.13 7,293,259 +0.28(+0.94%)
Apr 17, 2023 29.62 30.04 29.40 29.85 9,876,606 +1.07(+3.72%)
Apr 14, 2023 28.82 29.56 28.64 28.78 6,747,661 -0.08(-0.27%)
Apr 13, 2023 28.71 28.98 28.38 28.85 4,773,263 +0.23(+0.81%)
Apr 12, 2023 29.09 29.09 28.53 28.62 6,542,965 -0.27(-0.94%)
Apr 11, 2023 28.95 29.24 28.79 28.89 4,888,957 +0.19(+0.67%)
Apr 10, 2023 28.15 28.71 28.15 28.70 6,153,578 +0.43(+1.54%)
Apr 06, 2023 28.31 28.49 28.16 28.26 4,112,324 -0.12(-0.41%)
Apr 05, 2023 28.33 28.66 28.17 28.38 5,730,371 -0.14(-0.47%)
Apr 04, 2023 28.89 29.03 28.36 28.51 5,321,384 -0.33(-1.14%)
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.