Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 28.53 28.55 28.33 28.55 21,840 -0.21(-0.74%)
May 30, 2023 29.20 29.20 28.73 28.76 23,018 -0.25(-0.87%)
May 26, 2023 28.94 29.05 28.88 29.01 15,151 +0.22(+0.77%)
May 25, 2023 28.87 28.87 28.71 28.79 12,431 -0.04(-0.13%)
May 24, 2023 29.01 29.01 28.82 28.83 62,715 -0.46(-1.58%)
May 23, 2023 29.51 29.52 29.29 29.29 29,272 -0.47(-1.59%)
May 22, 2023 29.77 29.83 29.69 29.76 60,014 +0.00(+0.00%)
May 19, 2023 29.65 29.76 29.65 29.76 47,269 +0.19(+0.65%)
May 18, 2023 29.56 29.60 29.45 29.57 57,384 -0.08(-0.26%)
May 17, 2023 29.48 29.68 29.45 29.65 13,426 +0.10(+0.33%)
May 16, 2023 29.74 29.74 29.55 29.55 68,047 -0.29(-0.97%)
May 15, 2023 29.74 29.85 29.67 29.84 24,981 +0.22(+0.75%)
May 12, 2023 29.80 29.80 29.52 29.62 30,560 -0.09(-0.29%)
May 11, 2023 29.59 29.70 29.51 29.70 24,136 -0.06(-0.19%)
May 10, 2023 29.80 29.84 29.60 29.76 39,467 -0.07(-0.23%)
May 09, 2023 29.78 29.90 29.67 29.83 22,608 -0.08(-0.28%)
May 08, 2023 30.08 30.08 29.92 29.92 27,934 +0.04(+0.13%)
May 05, 2023 29.73 29.95 29.73 29.88 33,472 +0.40(+1.34%)
May 04, 2023 29.46 29.53 29.40 29.48 64,237 -0.03(-0.10%)
May 03, 2023 29.61 29.78 29.51 29.51 38,881 +0.02(+0.07%)
May 02, 2023 29.58 29.58 29.32 29.49 47,701 -0.27(-0.91%)
May 01, 2023 29.86 29.91 29.74 29.76 16,745 -0.01(-0.03%)
Apr 28, 2023 29.46 29.82 29.46 29.77 14,016 -0.02(-0.06%)
Apr 27, 2023 29.42 29.80 29.42 29.79 59,397 +0.40(+1.35%)
Apr 26, 2023 29.53 29.55 29.32 29.40 26,713 +0.00(+0.00%)
Apr 25, 2023 29.62 29.62 29.39 29.40 57,599 -0.43(-1.43%)
Apr 24, 2023 29.76 29.84 29.74 29.82 69,345 +0.08(+0.26%)
Apr 21, 2023 29.60 29.75 29.54 29.74 30,808 +0.18(+0.62%)
Apr 20, 2023 29.55 29.68 29.53 29.56 17,356 -0.01(-0.03%)
Apr 19, 2023 29.66 29.66 29.56 29.57 22,174 -0.15(-0.50%)
Apr 18, 2023 29.85 29.85 29.66 29.72 19,055 +0.18(+0.60%)
Apr 17, 2023 29.65 29.65 29.42 29.54 21,874 -0.05(-0.16%)
Apr 14, 2023 29.76 29.77 29.49 29.59 35,948 -0.14(-0.46%)
Apr 13, 2023 29.57 29.75 29.57 29.72 8,532 +0.43(+1.45%)
Apr 12, 2023 29.28 29.40 29.28 29.30 24,875 +0.20(+0.70%)
Apr 11, 2023 29.11 29.17 29.09 29.10 15,038 +0.14(+0.47%)
Apr 10, 2023 28.73 28.98 28.73 28.96 11,267 +0.01(+0.03%)
Apr 06, 2023 28.89 29.07 28.81 28.95 19,833 +0.01(+0.03%)
Apr 05, 2023 28.96 29.02 28.83 28.94 26,138 -0.25(-0.86%)
Apr 04, 2023 29.18 29.31 29.13 29.19 19,754 -0.01(-0.03%)
Apr 03, 2023 29.06 29.20 29.01 29.20 19,147 +0.17(+0.60%)
Mar 31, 2023 28.95 29.03 28.94 29.03 38,784 +0.15(+0.54%)
Mar 30, 2023 28.97 28.97 28.81 28.87 34,980 +0.37(+1.29%)
Mar 29, 2023 28.44 28.52 28.38 28.51 77,734 +0.39(+1.37%)
Mar 28, 2023 28.27 28.27 28.07 28.12 64,949 -0.07(-0.24%)
Mar 27, 2023 28.22 28.22 28.02 28.19 36,320 +0.30(+1.07%)
Mar 24, 2023 27.73 27.92 27.64 27.89 115,886 -0.08(-0.28%)
Mar 23, 2023 28.20 28.37 27.87 27.97 96,882 +0.05(+0.17%)
Mar 22, 2023 28.03 28.46 27.92 27.92 71,340 -0.14(-0.48%)
Mar 21, 2023 28.21 28.21 27.95 28.05 82,453 +0.38(+1.37%)
Mar 20, 2023 27.55 27.75 27.55 27.67 57,708 +0.41(+1.52%)
Mar 17, 2023 27.28 27.36 27.19 27.26 53,355 -0.33(-1.19%)
Mar 16, 2023 27.06 27.61 27.06 27.59 150,126 +0.42(+1.56%)
Mar 15, 2023 27.04 27.18 26.87 27.16 184,240 -0.81(-2.90%)
Mar 14, 2023 27.92 28.02 27.79 27.97 20,526 +0.32(+1.16%)
Mar 13, 2023 27.53 27.85 27.50 27.65 38,225 -0.18(-0.66%)
Mar 10, 2023 28.16 28.21 27.83 27.84 146,973 -0.30(-1.06%)
Mar 09, 2023 28.43 28.52 28.14 28.14 51,020 -0.24(-0.85%)
Mar 08, 2023 28.41 28.47 28.32 28.38 44,501 +0.09(+0.31%)
Mar 07, 2023 28.43 28.58 28.23 28.29 42,070 -0.49(-1.71%)
Mar 06, 2023 28.78 28.89 28.73 28.78 50,124 -0.05(-0.17%)
Mar 03, 2023 28.61 28.91 28.59 28.83 29,789 +0.38(+1.32%)
Mar 02, 2023 28.25 28.47 28.17 28.45 672,847 +0.03(+0.10%)
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.