Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 24.01 24.09 23.37 23.94 11,359,087 -0.47(-1.93%)
May 30, 2023 24.45 24.51 23.91 24.41 6,772,613 +0.18(+0.74%)
May 26, 2023 23.78 24.34 23.67 24.23 9,142,313 +0.49(+2.06%)
May 25, 2023 24.45 24.52 23.53 23.74 10,383,365 -0.57(-2.34%)
May 24, 2023 23.54 24.47 23.44 24.31 12,021,107 +0.55(+2.31%)
May 23, 2023 23.09 24.20 23.00 23.76 22,208,502 +0.50(+2.15%)
May 22, 2023 22.68 23.57 22.63 23.26 14,981,996 +0.56(+2.47%)
May 19, 2023 22.45 22.84 22.34 22.70 9,994,360 +0.24(+1.07%)
May 18, 2023 21.87 22.49 21.84 22.46 10,588,415 +0.51(+2.32%)
May 17, 2023 21.56 22.21 21.48 21.95 9,866,736 +0.36(+1.67%)
May 16, 2023 21.96 22.06 21.54 21.59 11,345,223 -0.46(-2.09%)
May 15, 2023 21.39 22.13 21.25 22.05 14,143,021 +0.65(+3.04%)
May 12, 2023 21.56 21.64 21.02 21.40 11,794,070 -0.08(-0.37%)
May 11, 2023 21.64 21.71 21.09 21.48 10,061,332 -0.05(-0.23%)
May 10, 2023 21.79 22.17 21.23 21.53 13,798,307 +0.06(+0.28%)
May 09, 2023 21.37 21.68 21.36 21.47 7,629,810 -0.12(-0.56%)
May 08, 2023 20.98 21.82 20.88 21.59 10,435,262 +0.58(+2.76%)
May 05, 2023 20.94 21.10 20.75 21.01 13,314,265 +0.23(+1.11%)
May 04, 2023 20.80 21.27 20.60 20.78 13,022,101 -0.13(-0.62%)
May 03, 2023 21.35 21.50 20.89 20.91 18,094,008 -0.46(-2.15%)
May 02, 2023 21.82 21.96 21.04 21.37 17,012,144 -0.69(-3.13%)
May 01, 2023 23.04 23.08 21.81 22.06 19,457,672 -0.94(-4.09%)
Apr 28, 2023 24.50 24.50 22.10 23.00 63,316,276 -4.27(-15.66%)
Apr 27, 2023 27.65 27.80 26.65 27.27 20,838,156 +0.66(+2.48%)
Apr 26, 2023 27.81 27.96 26.41 26.61 10,768,803 -1.13(-4.07%)
Apr 25, 2023 27.47 27.96 27.40 27.74 11,993,112 +0.11(+0.40%)
Apr 24, 2023 27.41 27.81 27.18 27.63 7,548,639 +0.24(+0.88%)
Apr 21, 2023 27.43 27.58 27.14 27.39 8,431,786 -0.14(-0.51%)
Apr 20, 2023 27.58 28.36 27.46 27.53 9,033,779 -0.69(-2.45%)
Apr 19, 2023 27.83 28.44 27.61 28.22 7,238,167 +0.04(+0.14%)
Apr 18, 2023 28.83 28.95 28.18 28.18 8,140,219 -0.44(-1.54%)
Apr 17, 2023 28.40 28.65 28.10 28.62 5,566,773 +0.04(+0.14%)
Apr 14, 2023 28.39 28.67 28.04 28.58 6,780,154 +0.12(+0.42%)
Apr 13, 2023 28.02 28.65 28.02 28.46 7,260,868 +0.72(+2.60%)
Apr 12, 2023 28.40 28.57 27.62 27.74 8,407,820 -0.45(-1.60%)
Apr 11, 2023 28.00 28.41 27.66 28.19 6,975,788 +0.25(+0.89%)
Apr 10, 2023 27.92 28.04 27.59 27.94 6,063,114 -0.31(-1.10%)
Apr 06, 2023 27.37 28.45 27.21 28.25 9,221,241 +0.92(+3.37%)
Apr 05, 2023 27.79 28.04 27.12 27.33 9,259,302 -0.65(-2.32%)
Apr 04, 2023 27.95 28.19 27.59 27.98 11,446,099 +0.23(+0.83%)
Apr 03, 2023 27.87 27.94 27.33 27.75 9,501,938 +0.48(+1.76%)
Mar 31, 2023 26.60 27.33 26.53 27.27 6,176,254 +0.93(+3.53%)
Mar 30, 2023 26.70 26.87 26.25 26.34 9,921,950 -0.16(-0.60%)
Mar 29, 2023 27.03 27.05 26.32 26.50 10,139,245 -0.34(-1.27%)
Mar 28, 2023 27.93 28.04 26.79 26.84 10,493,588 -1.23(-4.38%)
Mar 27, 2023 28.84 29.27 27.77 28.07 16,378,551 +0.60(+2.18%)
Mar 24, 2023 27.54 27.77 27.22 27.47 5,594,384 -0.14(-0.51%)
Mar 23, 2023 27.91 28.52 27.22 27.61 8,997,456 +0.14(+0.51%)
Mar 22, 2023 27.50 28.21 27.32 27.47 10,408,125 -0.05(-0.18%)
Mar 21, 2023 27.00 27.84 26.93 27.52 9,634,517 +0.77(+2.88%)
Mar 20, 2023 25.85 26.77 25.78 26.75 7,916,994 +0.38(+1.44%)
Mar 17, 2023 26.50 26.83 26.14 26.37 10,014,364 -0.16(-0.60%)
Mar 16, 2023 25.13 26.59 25.02 26.53 12,337,064 +1.50(+5.99%)
Mar 15, 2023 24.49 25.04 24.13 25.03 10,561,755 +0.04(+0.16%)
Mar 14, 2023 24.37 25.25 24.37 24.99 15,223,663 +1.30(+5.49%)
Mar 13, 2023 23.79 24.18 22.95 23.69 11,187,172 -0.48(-1.99%)
Mar 10, 2023 24.60 24.67 23.64 24.17 10,817,642 -0.67(-2.70%)
Mar 09, 2023 25.75 26.10 24.78 24.84 9,637,836 -0.90(-3.50%)
Mar 08, 2023 26.31 26.31 25.57 25.74 11,870,685 -0.90(-3.38%)
Mar 07, 2023 26.72 27.46 26.59 26.64 8,845,658 -0.04(-0.15%)
Mar 06, 2023 26.54 27.55 26.47 26.68 9,787,213 +0.28(+1.06%)
Mar 03, 2023 25.50 26.65 25.28 26.40 16,674,425 +1.06(+4.18%)
Mar 02, 2023 24.57 25.36 24.46 25.34 15,633,319 +0.37(+1.48%)
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.