Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 29.37 30.20 29.37 29.78 1,495,233 +0.41(+1.40%)
Jun 08, 2023 28.87 29.60 28.50 29.37 1,462,838 +0.38(+1.31%)
Jun 07, 2023 29.31 29.64 28.66 28.99 1,853,918 -0.41(-1.39%)
Jun 06, 2023 29.47 29.90 29.28 29.40 1,322,068 -0.23(-0.78%)
Jun 05, 2023 30.26 30.31 29.35 29.63 1,291,609 -0.92(-3.01%)
Jun 02, 2023 30.11 30.73 30.00 30.55 1,596,706 +0.68(+2.28%)
Jun 01, 2023 29.56 30.33 29.51 29.87 1,878,096 +0.25(+0.84%)
May 31, 2023 29.28 29.67 29.02 29.62 2,748,218 +0.33(+1.13%)
May 30, 2023 29.90 30.41 29.20 29.29 1,864,091 -0.18(-0.61%)
May 26, 2023 29.49 30.59 29.37 29.47 3,235,313 -0.20(-0.67%)
May 25, 2023 29.11 29.89 28.00 29.67 6,849,096 +4.26(+16.77%)
May 24, 2023 25.40 25.66 25.24 25.41 1,818,638 -0.14(-0.55%)
May 23, 2023 25.68 26.24 25.41 25.55 1,967,065 -0.23(-0.89%)
May 22, 2023 25.45 25.89 25.41 25.78 1,185,936 +0.16(+0.62%)
May 19, 2023 25.60 25.94 25.51 25.62 753,789 -0.07(-0.27%)
May 18, 2023 26.08 26.08 24.81 25.69 1,694,985 -0.58(-2.21%)
May 17, 2023 25.73 26.30 25.55 26.27 1,203,830 +0.59(+2.30%)
May 16, 2023 25.91 26.05 25.54 25.68 996,186 -0.46(-1.76%)
May 15, 2023 25.45 26.23 25.34 26.14 1,146,903 +0.61(+2.39%)
May 12, 2023 24.75 25.54 24.70 25.53 1,435,594 +1.33(+5.50%)
May 11, 2023 24.55 24.60 24.09 24.20 668,674 -0.46(-1.87%)
May 10, 2023 24.78 24.99 24.64 24.66 746,004 +0.24(+0.98%)
May 09, 2023 24.28 24.78 24.25 24.42 598,034 -0.11(-0.45%)
May 08, 2023 23.88 24.55 23.88 24.53 856,572 +0.59(+2.46%)
May 05, 2023 24.20 24.69 23.89 23.94 1,124,061 -0.08(-0.33%)
May 04, 2023 24.19 24.37 23.93 24.02 816,696 -0.16(-0.66%)
May 03, 2023 23.94 24.66 23.80 24.18 1,269,288 +0.21(+0.88%)
May 02, 2023 24.46 24.57 23.89 23.97 935,170 -0.54(-2.20%)
May 01, 2023 23.95 24.54 23.90 24.51 1,061,264 +0.53(+2.21%)
Apr 28, 2023 23.76 24.12 23.51 23.98 774,845 +0.06(+0.25%)
Apr 27, 2023 24.00 24.04 23.34 23.92 982,303 +0.12(+0.50%)
Apr 26, 2023 23.50 24.11 23.50 23.80 726,978 +0.38(+1.62%)
Apr 25, 2023 23.99 23.99 23.41 23.42 798,850 -0.67(-2.78%)
Apr 24, 2023 24.64 24.74 23.92 24.09 897,034 -0.74(-2.98%)
Apr 21, 2023 24.59 24.89 24.57 24.83 648,875 +0.20(+0.81%)
Apr 20, 2023 25.11 25.29 24.57 24.63 754,667 -0.70(-2.76%)
Apr 19, 2023 25.45 25.70 25.16 25.33 1,084,209 -0.30(-1.17%)
Apr 18, 2023 25.57 25.73 25.30 25.63 794,566 +0.16(+0.63%)
Apr 17, 2023 25.53 25.68 25.29 25.47 598,760 -0.03(-0.12%)
Apr 14, 2023 25.33 25.61 25.11 25.50 751,298 -0.08(-0.31%)
Apr 13, 2023 24.94 25.62 24.94 25.58 920,923 +0.78(+3.15%)
Apr 12, 2023 25.39 25.53 24.80 24.80 612,388 -0.37(-1.47%)
Apr 11, 2023 25.12 25.42 24.77 25.17 1,042,669 -0.14(-0.55%)
Apr 10, 2023 25.15 25.58 24.96 25.31 867,644 -0.11(-0.43%)
Apr 06, 2023 25.13 25.62 25.02 25.42 635,604 +0.12(+0.47%)
Apr 05, 2023 25.52 25.60 24.75 25.30 1,405,893 -0.25(-0.98%)
Apr 04, 2023 25.23 25.75 25.03 25.55 1,226,365 +0.34(+1.35%)
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.