Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 27.57 28.32 27.28 27.49 2,145,172 -0.08(-0.29%)
May 30, 2023 27.88 28.33 27.41 27.57 916,256 +0.15(+0.55%)
May 26, 2023 27.49 28.19 27.22 27.42 675,988 +0.18(+0.66%)
May 25, 2023 27.64 27.97 26.95 27.24 571,835 -0.19(-0.69%)
May 24, 2023 27.18 27.61 26.98 27.43 560,482 -0.14(-0.51%)
May 23, 2023 27.38 28.67 27.14 27.57 1,338,609 +0.13(+0.47%)
May 22, 2023 25.58 27.65 25.35 27.44 763,323 +1.91(+7.48%)
May 19, 2023 25.83 26.09 25.43 25.53 581,259 -0.15(-0.58%)
May 18, 2023 24.47 25.79 24.34 25.68 528,201 +1.21(+4.94%)
May 17, 2023 23.79 24.71 23.60 24.47 416,336 +0.92(+3.91%)
May 16, 2023 23.58 23.75 23.25 23.55 665,221 -0.21(-0.88%)
May 15, 2023 22.59 24.01 22.50 23.76 445,421 +1.12(+4.95%)
May 12, 2023 23.04 23.04 22.00 22.64 495,261 -0.44(-1.91%)
May 11, 2023 23.02 23.28 22.43 23.08 332,411 +0.04(+0.17%)
May 10, 2023 22.54 23.30 22.45 23.04 592,259 +0.99(+4.49%)
May 09, 2023 22.37 22.86 21.98 22.05 651,459 -0.46(-2.04%)
May 08, 2023 22.71 22.71 22.27 22.51 335,458 +0.23(+1.03%)
May 05, 2023 21.92 22.55 21.91 22.28 617,895 +0.68(+3.15%)
May 04, 2023 22.52 22.73 21.26 21.60 929,007 -0.98(-4.34%)
May 03, 2023 21.75 23.34 21.75 22.58 829,005 +0.76(+3.51%)
May 02, 2023 24.16 24.28 21.71 21.82 1,436,360 -2.68(-10.96%)
May 01, 2023 24.56 24.84 24.33 24.50 392,426 -0.23(-0.93%)
Apr 28, 2023 24.76 25.11 24.10 24.73 450,387 -0.22(-0.88%)
Apr 27, 2023 24.70 25.44 24.45 24.95 426,786 +0.64(+2.63%)
Apr 26, 2023 23.44 24.59 23.44 24.31 580,322 +1.03(+4.42%)
Apr 25, 2023 24.74 24.74 23.25 23.28 1,078,817 -1.82(-7.25%)
Apr 24, 2023 26.00 26.19 24.79 25.10 682,565 -0.80(-3.09%)
Apr 21, 2023 25.27 26.02 25.09 25.90 588,519 +0.80(+3.19%)
Apr 20, 2023 24.65 25.32 24.57 25.10 550,772 +0.10(+0.40%)
Apr 19, 2023 25.17 25.24 24.80 25.00 347,833 -0.30(-1.19%)
Apr 18, 2023 25.48 25.51 24.79 25.30 622,229 +0.15(+0.60%)
Apr 17, 2023 25.18 25.36 24.77 25.15 491,684 +0.14(+0.56%)
Apr 14, 2023 24.48 25.17 24.48 25.01 618,415 +0.26(+1.05%)
Apr 13, 2023 24.59 24.92 24.44 24.75 598,145 +0.49(+2.02%)
Apr 12, 2023 24.52 25.11 23.63 24.26 601,050 +0.22(+0.92%)
Apr 11, 2023 23.69 24.20 23.66 24.04 586,813 +0.19(+0.80%)
Apr 10, 2023 23.74 24.05 23.48 23.85 565,433 -0.40(-1.65%)
Apr 06, 2023 24.03 24.33 23.74 24.25 616,050 +0.18(+0.75%)
Apr 05, 2023 24.01 24.18 23.13 24.07 1,901,789 -0.04(-0.17%)
Apr 04, 2023 23.37 24.50 23.18 24.11 887,914 -0.33(-1.35%)
Apr 03, 2023 24.65 24.75 23.67 24.44 876,148 -0.34(-1.37%)
Mar 31, 2023 23.56 25.03 23.31 24.78 1,068,707 +1.52(+6.53%)
Mar 30, 2023 23.13 23.65 22.80 23.26 1,088,115 +0.36(+1.57%)
Mar 29, 2023 22.60 22.94 22.03 22.90 1,711,004 +0.54(+2.42%)
Mar 28, 2023 22.28 22.66 22.01 22.36 1,617,979 +0.01(+0.04%)
Mar 27, 2023 22.15 22.74 22.13 22.35 1,312,842 +0.38(+1.73%)
Mar 24, 2023 21.91 22.31 21.62 21.97 843,117 -0.13(-0.59%)
Mar 23, 2023 21.98 22.62 21.79 22.10 1,223,505 -0.25(-1.12%)
Mar 22, 2023 23.48 23.54 22.13 22.35 1,228,893 -1.15(-4.89%)
Mar 21, 2023 22.83 23.89 22.71 23.50 1,601,358 +1.10(+4.91%)
Mar 20, 2023 22.83 22.89 22.06 22.40 1,076,024 -0.34(-1.50%)
Mar 17, 2023 23.50 23.94 22.45 22.74 1,498,895 -0.90(-3.81%)
Mar 16, 2023 22.25 23.71 21.57 23.64 1,706,531 +1.48(+6.68%)
Mar 15, 2023 21.24 22.19 20.58 22.16 2,462,254 +0.24(+1.09%)
Mar 14, 2023 21.77 22.09 20.14 21.92 2,187,234 +0.63(+2.96%)
Mar 13, 2023 22.01 22.30 19.58 21.29 3,718,621 -1.82(-7.88%)
Mar 10, 2023 24.57 24.57 22.20 23.11 2,720,853 -1.57(-6.36%)
Mar 09, 2023 26.44 26.69 24.57 24.68 381,794 -1.72(-6.52%)
Mar 08, 2023 26.34 26.50 26.01 26.40 286,976 -0.02(-0.08%)
Mar 07, 2023 26.91 27.32 26.25 26.42 346,004 -0.45(-1.67%)
Mar 06, 2023 27.45 27.89 26.83 26.87 352,159 -0.42(-1.54%)
Mar 03, 2023 26.74 27.62 26.62 27.29 415,131 +0.86(+3.25%)
Mar 02, 2023 26.30 26.66 26.02 26.43 497,636 -0.12(-0.45%)
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.