Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 30.86 31.25 30.11 30.80 1,345,883 +0.51(+1.68%)
Jun 29, 2023 29.46 30.35 29.46 30.29 590,799 +0.91(+3.11%)
Jun 28, 2023 29.41 29.51 28.87 29.38 708,581 -0.34(-1.16%)
Jun 27, 2023 29.11 30.00 28.73 29.72 683,143 +0.62(+2.12%)
Jun 26, 2023 28.90 29.61 28.90 29.10 706,552 +0.21(+0.71%)
Jun 23, 2023 28.57 29.19 28.23 28.90 835,762 -0.25(-0.84%)
Jun 22, 2023 29.37 29.65 28.62 29.14 1,001,452 -0.43(-1.46%)
Jun 21, 2023 29.67 29.87 29.12 29.57 851,306 -0.07(-0.23%)
Jun 20, 2023 29.93 30.16 29.00 29.64 1,643,266 -0.52(-1.72%)
Jun 16, 2023 30.73 30.80 29.73 30.16 1,439,678 -0.21(-0.68%)
Jun 15, 2023 29.78 30.54 29.31 30.37 988,459 +0.24(+0.78%)
Jun 14, 2023 31.28 31.50 29.62 30.13 1,121,093 -1.15(-3.67%)
Jun 13, 2023 29.93 31.40 29.73 31.28 1,253,845 +1.22(+4.05%)
Jun 12, 2023 29.42 30.22 29.16 30.06 1,713,841 +0.38(+1.29%)
Jun 09, 2023 30.30 30.33 29.44 29.68 4,052,743 -0.48(-1.59%)
Jun 08, 2023 30.17 30.51 28.69 30.16 4,675,800 -1.93(-6.02%)
Jun 07, 2023 31.40 32.30 31.35 32.10 398,302 +1.19(+3.84%)
Jun 06, 2023 29.32 31.23 28.97 30.91 533,056 +1.31(+4.44%)
Jun 05, 2023 29.98 30.28 28.84 29.59 475,918 -0.72(-2.36%)
Jun 02, 2023 28.99 30.47 28.84 30.31 717,619 +2.12(+7.52%)
Jun 01, 2023 27.87 28.62 27.65 28.19 912,974 +0.54(+1.95%)
May 31, 2023 28.29 28.89 27.21 27.65 1,747,381 -1.14(-3.95%)
May 30, 2023 29.25 29.57 28.38 28.79 485,731 -0.36(-1.25%)
May 26, 2023 28.73 29.37 28.33 29.15 549,313 +0.57(+1.99%)
May 25, 2023 28.83 29.21 28.26 28.58 404,443 -0.38(-1.32%)
May 24, 2023 29.37 29.48 28.65 28.97 420,721 -0.85(-2.86%)
May 23, 2023 30.04 30.77 29.75 29.82 415,053 -0.10(-0.33%)
May 22, 2023 30.12 30.35 29.70 29.92 549,051 +0.44(+1.50%)
May 19, 2023 30.25 30.81 29.14 29.48 523,719 -0.47(-1.57%)
May 18, 2023 29.28 30.22 29.08 29.95 464,031 +0.67(+2.28%)
May 17, 2023 27.95 29.65 27.94 29.28 758,910 +2.07(+7.61%)
May 16, 2023 26.93 27.74 26.89 27.21 638,950 +0.02(+0.07%)
May 15, 2023 26.43 27.87 26.43 27.19 1,286,505 +0.99(+3.78%)
May 12, 2023 26.37 26.46 25.72 26.20 587,597 +0.33(+1.29%)
May 11, 2023 25.04 25.88 24.93 25.86 536,547 +0.53(+2.09%)
May 10, 2023 26.05 26.15 24.91 25.34 575,852 -0.19(-0.76%)
May 09, 2023 24.83 25.81 24.52 25.53 771,324 +1.06(+4.34%)
May 08, 2023 24.47 24.77 24.21 24.47 779,993 +0.19(+0.80%)
May 05, 2023 23.78 24.50 23.74 24.27 691,057 +1.21(+5.23%)
May 04, 2023 23.70 23.88 22.57 23.07 1,092,900 -1.08(-4.47%)
May 03, 2023 24.15 25.01 24.02 24.15 753,701 -0.08(-0.32%)
May 02, 2023 25.80 26.01 23.60 24.23 947,159 -1.91(-7.30%)
May 01, 2023 26.78 27.16 26.04 26.13 887,019 -0.73(-2.72%)
Apr 28, 2023 26.62 28.46 26.45 26.86 1,304,068 +0.29(+1.10%)
Apr 27, 2023 26.27 26.78 25.02 26.57 1,130,336 +0.53(+2.02%)
Apr 26, 2023 26.23 26.97 25.77 26.05 853,348 -0.24(-0.93%)
Apr 25, 2023 26.79 26.85 26.22 26.29 444,168 -0.97(-3.57%)
Apr 24, 2023 27.42 27.67 26.99 27.26 497,503 -0.17(-0.60%)
Apr 21, 2023 27.67 27.67 26.96 27.43 658,727 -0.04(-0.14%)
Apr 20, 2023 27.22 27.47 26.77 27.47 665,524 -0.17(-0.60%)
Apr 19, 2023 26.82 27.78 26.66 27.63 566,656 +0.68(+2.53%)
Apr 18, 2023 27.09 27.18 26.46 26.95 423,741 -0.16(-0.57%)
Apr 17, 2023 27.05 27.23 26.50 27.11 697,644 +0.14(+0.51%)
Apr 14, 2023 27.25 27.89 26.50 26.97 480,984 +0.05(+0.18%)
Apr 13, 2023 26.59 27.18 26.18 26.92 457,236 +0.37(+1.39%)
Apr 12, 2023 27.86 27.89 26.38 26.55 670,015 -0.84(-3.06%)
Apr 11, 2023 26.73 27.54 26.42 27.39 1,161,708 +0.59(+2.22%)
Apr 10, 2023 26.24 27.62 26.12 26.79 996,631 +0.52(+1.96%)
Apr 06, 2023 28.07 28.07 25.51 26.28 1,816,771 -1.87(-6.64%)
Apr 05, 2023 28.13 28.45 27.70 28.15 642,780 -0.72(-2.50%)
Apr 04, 2023 29.85 29.85 28.19 28.87 1,125,323 -0.60(-2.05%)
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.