Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 29.11 31.64 29.08 30.81 138,997,056 +1.42(+4.84%)
May 30, 2023 29.11 29.44 28.42 29.39 55,970,160 +0.99(+3.49%)
May 26, 2023 26.89 28.51 26.56 28.40 73,376,368 +1.55(+5.77%)
May 25, 2023 27.72 27.72 26.32 26.85 79,562,760 -1.57(-5.52%)
May 24, 2023 28.72 28.90 28.24 28.42 28,504,492 -0.50(-1.73%)
May 23, 2023 29.45 29.59 28.90 28.92 29,962,976 -0.74(-2.51%)
May 22, 2023 29.25 29.84 29.22 29.67 29,259,444 +0.33(+1.14%)
May 19, 2023 29.01 29.64 28.91 29.33 41,512,248 +0.25(+0.84%)
May 18, 2023 28.42 29.17 28.29 29.09 37,257,148 +0.79(+2.81%)
May 17, 2023 28.93 28.97 28.11 28.29 42,508,536 -0.34(-1.20%)
May 16, 2023 29.03 29.30 28.63 28.64 23,271,296 -0.57(-1.95%)
May 15, 2023 28.32 29.23 28.30 29.20 29,292,614 +0.83(+2.94%)
May 12, 2023 28.44 28.52 28.15 28.37 24,718,692 +0.09(+0.31%)
May 11, 2023 29.01 29.09 28.24 28.28 48,082,540 -1.09(-3.70%)
May 10, 2023 29.68 29.79 28.90 29.37 41,349,360 -0.13(-0.43%)
May 09, 2023 29.77 29.97 29.31 29.50 31,321,386 -0.66(-2.18%)
May 08, 2023 30.09 30.22 29.78 30.16 31,511,108 -0.22(-0.71%)
May 05, 2023 30.75 30.78 30.12 30.37 35,776,420 -0.25(-0.80%)
May 04, 2023 29.82 31.09 29.77 30.62 47,013,940 +0.70(+2.34%)
May 03, 2023 29.91 30.36 29.52 29.92 46,645,072 +0.86(+2.96%)
May 02, 2023 29.57 29.84 29.04 29.06 34,240,756 -0.52(-1.75%)
May 01, 2023 30.36 30.49 29.55 29.57 37,818,244 -0.74(-2.45%)
Apr 28, 2023 31.21 31.79 30.07 30.32 82,223,560 +1.17(+4.02%)
Apr 27, 2023 28.06 29.23 27.83 29.14 61,472,344 +0.79(+2.79%)
Apr 26, 2023 28.50 29.10 28.14 28.35 42,800,536 +0.18(+0.62%)
Apr 25, 2023 28.73 28.86 28.18 28.18 39,217,664 -0.77(-2.66%)
Apr 24, 2023 29.41 29.64 28.90 28.95 39,675,868 -0.62(-2.11%)
Apr 21, 2023 30.10 30.10 29.50 29.57 29,359,588 -0.56(-1.86%)
Apr 20, 2023 30.02 30.50 29.97 30.13 31,142,642 -0.27(-0.88%)
Apr 19, 2023 30.35 30.76 30.33 30.40 26,369,828 -0.66(-2.14%)
Apr 18, 2023 31.65 31.65 31.02 31.07 26,673,976 -0.30(-0.96%)
Apr 17, 2023 31.18 31.86 31.01 31.37 30,326,196 +0.24(+0.78%)
Apr 14, 2023 31.23 31.46 30.93 31.13 25,228,446 -0.23(-0.75%)
Apr 13, 2023 31.06 31.65 30.89 31.36 30,444,652 +0.08(+0.27%)
Apr 12, 2023 31.98 32.10 31.19 31.28 37,971,368 -0.30(-0.94%)
Apr 11, 2023 31.88 32.32 31.55 31.57 27,698,480 -0.17(-0.52%)
Apr 10, 2023 31.82 31.97 31.43 31.74 31,281,698 -0.28(-0.88%)
Apr 06, 2023 31.82 32.21 31.68 32.02 29,253,192 -0.02(-0.06%)
Apr 05, 2023 32.01 32.20 31.56 32.04 40,574,948 -0.26(-0.82%)
Apr 04, 2023 32.06 33.03 32.05 32.31 57,075,140 +0.20(+0.64%)
Apr 03, 2023 32.15 32.76 31.76 32.10 58,432,184 +0.21(+0.67%)
Mar 31, 2023 31.04 32.11 30.97 31.89 61,232,956 +0.57(+1.81%)
Mar 30, 2023 31.09 31.80 31.05 31.32 71,781,120 +0.56(+1.81%)
Mar 29, 2023 29.06 31.13 29.04 30.76 87,620,600 +2.18(+7.61%)
Mar 28, 2023 28.38 28.63 27.94 28.59 38,391,556 +0.11(+0.38%)
Mar 27, 2023 28.67 29.02 28.38 28.48 35,606,996 -0.18(-0.61%)
Mar 24, 2023 28.34 29.10 28.23 28.66 57,305,364 +0.32(+1.14%)
Mar 23, 2023 27.70 28.46 27.54 28.33 44,855,768 +0.88(+3.20%)
Mar 22, 2023 27.80 28.42 27.43 27.46 38,329,008 -0.32(-1.16%)
Mar 21, 2023 28.30 28.47 27.30 27.78 57,005,792 -0.68(-2.40%)
Mar 20, 2023 29.09 29.18 27.94 28.46 39,726,468 -0.63(-2.18%)
Mar 17, 2023 29.20 30.26 28.73 29.10 82,608,856 -0.36(-1.23%)
Mar 16, 2023 27.71 29.54 27.71 29.46 78,066,992 +1.73(+6.23%)
Mar 15, 2023 27.07 27.81 27.00 27.73 50,882,728 +0.39(+1.43%)
Mar 14, 2023 26.69 27.43 26.60 27.34 48,857,496 +1.03(+3.93%)
Mar 13, 2023 26.10 26.66 25.97 26.30 52,218,004 -0.26(-0.99%)
Mar 10, 2023 25.91 26.86 25.68 26.57 66,788,132 +0.76(+2.95%)
Mar 09, 2023 25.36 26.33 25.35 25.81 56,211,132 +0.45(+1.77%)
Mar 08, 2023 24.95 25.39 24.84 25.36 37,645,348 +0.44(+1.76%)
Mar 07, 2023 25.22 25.36 24.89 24.92 44,205,844 -0.45(-1.77%)
Mar 06, 2023 25.84 25.90 25.31 25.37 38,781,996 -0.40(-1.55%)
Mar 03, 2023 25.57 25.84 25.39 25.77 37,647,428 +0.20(+0.76%)
Mar 02, 2023 24.61 25.67 24.52 25.57 49,788,528 +0.85(+3.43%)
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.