Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 30.92 31.20 30.09 30.34 2,648,455 -0.89(-2.84%)
May 30, 2023 32.42 32.54 31.13 31.23 2,013,842 -0.93(-2.88%)
May 26, 2023 32.11 32.43 31.99 32.15 857,458 +0.17(+0.52%)
May 25, 2023 31.29 32.10 31.26 31.99 1,215,692 +0.46(+1.45%)
May 24, 2023 31.76 31.84 31.23 31.53 1,181,262 -0.47(-1.46%)
May 23, 2023 31.65 32.41 31.61 32.00 1,371,355 +0.30(+0.95%)
May 22, 2023 31.75 31.94 31.42 31.70 1,348,557 +0.01(+0.03%)
May 19, 2023 32.75 32.78 31.69 31.69 1,506,690 -0.97(-2.96%)
May 18, 2023 32.09 32.89 31.94 32.65 1,910,143 +0.54(+1.67%)
May 17, 2023 31.18 32.34 31.18 32.12 2,269,920 +1.20(+3.88%)
May 16, 2023 31.98 32.21 30.85 30.92 3,267,845 -1.29(-4.00%)
May 15, 2023 32.51 32.52 31.52 32.20 3,557,447 -0.63(-1.93%)
May 12, 2023 33.37 33.62 32.60 32.84 1,775,156 -0.71(-2.12%)
May 11, 2023 33.24 33.67 33.09 33.55 1,826,016 +0.21(+0.64%)
May 10, 2023 35.18 35.32 32.99 33.33 2,158,274 -1.20(-3.47%)
May 09, 2023 34.52 34.66 34.30 34.53 974,732 -0.23(-0.67%)
May 08, 2023 34.71 35.18 34.33 34.77 1,536,112 +0.20(+0.59%)
May 05, 2023 34.07 34.59 33.66 34.56 1,831,325 +1.17(+3.50%)
May 04, 2023 34.67 34.67 33.32 33.39 2,036,683 -1.31(-3.77%)
May 03, 2023 35.33 35.67 34.59 34.70 1,939,768 -0.82(-2.31%)
May 02, 2023 35.75 35.82 34.87 35.52 1,897,758 -0.40(-1.11%)
May 01, 2023 36.30 36.50 35.69 35.92 1,646,203 -0.26(-0.73%)
Apr 28, 2023 35.72 36.64 35.72 36.18 2,129,759 +0.33(+0.92%)
Apr 27, 2023 37.24 37.29 32.96 35.85 4,609,189 -0.14(-0.38%)
Apr 26, 2023 36.33 36.96 35.82 35.99 2,787,754 -0.44(-1.20%)
Apr 25, 2023 36.95 37.13 36.37 36.43 1,754,806 -0.70(-1.89%)
Apr 24, 2023 36.85 37.31 36.71 37.13 1,622,440 +0.46(+1.25%)
Apr 21, 2023 36.57 36.82 36.12 36.67 1,405,704 +0.34(+0.94%)
Apr 20, 2023 36.28 36.75 36.09 36.33 979,483 -0.42(-1.14%)
Apr 19, 2023 36.57 36.87 36.26 36.75 924,131 -0.17(-0.45%)
Apr 18, 2023 36.93 36.97 36.36 36.91 1,118,053 +0.40(+1.10%)
Apr 17, 2023 35.97 36.51 35.56 36.51 1,118,342 +0.33(+0.92%)
Apr 14, 2023 35.90 36.44 35.29 36.18 3,367,076 +0.38(+1.06%)
Apr 13, 2023 35.36 35.86 34.72 35.80 4,792,791 -0.63(-1.74%)
Apr 12, 2023 37.43 37.61 36.39 36.44 1,216,709 -0.49(-1.32%)
Apr 11, 2023 36.98 37.10 36.18 36.92 1,705,644 +0.29(+0.80%)
Apr 10, 2023 35.55 36.88 35.54 36.63 1,951,055 +1.03(+2.90%)
Apr 06, 2023 36.21 36.23 35.44 35.60 1,270,119 -0.68(-1.88%)
Apr 05, 2023 35.69 36.30 35.41 36.28 1,642,399 +0.21(+0.60%)
Apr 04, 2023 37.63 37.67 35.76 36.07 1,661,291 -1.52(-4.05%)
Apr 03, 2023 37.06 37.88 37.06 37.59 2,480,073 +0.56(+1.50%)
Mar 31, 2023 36.66 37.13 36.56 37.03 1,314,593 +0.80(+2.21%)
Mar 30, 2023 36.08 36.48 35.90 36.23 1,671,590 +0.66(+1.86%)
Mar 29, 2023 35.89 35.97 35.34 35.57 1,379,083 +0.02(+0.05%)
Mar 28, 2023 35.61 35.99 35.40 35.55 986,586 -0.04(-0.11%)
Mar 27, 2023 35.53 35.87 34.96 35.59 1,555,919 +0.70(+2.01%)
Mar 24, 2023 35.11 35.30 34.28 34.89 2,992,988 -0.52(-1.46%)
Mar 23, 2023 36.87 37.30 35.11 35.40 2,589,134 -1.54(-4.17%)
Mar 22, 2023 37.90 38.07 36.85 36.94 2,168,380 -1.13(-2.97%)
Mar 21, 2023 38.18 39.08 37.89 38.07 2,265,048 +1.45(+3.97%)
Mar 20, 2023 36.60 37.26 36.39 36.62 2,112,459 +0.28(+0.78%)
Mar 17, 2023 37.06 37.27 35.44 36.34 3,695,114 -1.30(-3.45%)
Mar 16, 2023 37.78 38.43 37.46 37.64 2,697,656 -0.64(-1.68%)
Mar 15, 2023 37.56 38.41 37.31 38.28 3,128,591 -0.12(-0.30%)
Mar 14, 2023 38.26 39.14 37.89 38.40 2,430,957 +0.68(+1.81%)
Mar 13, 2023 37.30 38.22 35.76 37.71 5,065,240 -1.06(-2.74%)
Mar 10, 2023 40.08 40.08 38.34 38.78 4,372,758 -1.51(-3.75%)
Mar 09, 2023 42.18 42.37 40.13 40.29 2,869,876 -2.12(-4.99%)
Mar 08, 2023 44.56 44.56 41.82 42.40 3,181,119 -2.10(-4.71%)
Mar 07, 2023 44.81 45.40 44.24 44.50 2,363,855 -0.30(-0.67%)
Mar 06, 2023 46.25 46.36 44.73 44.80 1,974,869 -1.55(-3.35%)
Mar 03, 2023 46.23 46.48 45.72 46.35 962,388 +0.59(+1.28%)
Mar 02, 2023 45.59 45.78 45.22 45.77 937,322 -0.39(-0.83%)
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.