Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 34.28 34.57 33.24 34.00 5,653,446 -0.40(-1.16%)
Jun 07, 2023 33.55 34.90 33.51 34.40 5,452,898 +1.06(+3.18%)
Jun 06, 2023 32.29 33.48 32.16 33.34 4,392,489 +0.27(+0.82%)
Jun 05, 2023 34.67 34.76 33.03 33.07 5,627,054 -0.61(-1.81%)
Jun 02, 2023 32.95 34.19 32.34 33.68 6,472,382 +1.64(+5.12%)
Jun 01, 2023 32.06 32.44 31.50 32.04 4,735,898 +0.26(+0.82%)
May 31, 2023 31.11 31.84 30.67 31.78 10,087,374 -0.46(-1.43%)
May 30, 2023 32.70 32.93 31.73 32.24 5,962,398 -1.17(-3.50%)
May 26, 2023 33.53 33.74 32.82 33.41 4,310,224 +0.11(+0.33%)
May 25, 2023 33.55 33.65 32.81 33.30 4,638,800 -1.08(-3.14%)
May 24, 2023 34.36 34.70 33.66 34.38 4,309,274 +0.47(+1.39%)
May 23, 2023 33.69 34.67 33.47 33.91 5,521,150 +0.44(+1.31%)
May 22, 2023 33.30 34.20 33.12 33.47 6,325,743 +0.06(+0.18%)
May 19, 2023 33.32 33.94 33.01 33.41 6,772,009 +0.70(+2.14%)
May 18, 2023 32.16 32.75 32.02 32.71 5,717,636 +0.15(+0.46%)
May 17, 2023 32.06 32.98 31.64 32.56 5,572,120 +0.93(+2.94%)
May 16, 2023 32.60 32.74 31.55 31.63 6,105,285 -1.31(-3.98%)
May 15, 2023 33.24 33.53 32.81 32.94 4,888,450 -0.04(-0.12%)
May 12, 2023 33.43 33.60 32.48 32.98 4,639,723 -0.10(-0.30%)
May 11, 2023 32.15 33.41 32.12 33.08 7,426,842 +0.28(+0.85%)
May 10, 2023 33.30 33.53 32.34 32.80 4,885,762 -0.36(-1.09%)
May 09, 2023 32.55 33.47 32.45 33.16 5,810,211 +0.08(+0.24%)
May 08, 2023 33.91 34.24 33.00 33.08 5,606,200 -0.14(-0.42%)
May 05, 2023 33.48 33.65 32.89 33.22 7,297,066 +0.96(+2.98%)
May 04, 2023 34.80 35.89 32.00 32.26 10,312,527 -1.91(-5.59%)
May 03, 2023 33.63 34.94 33.40 34.17 6,655,455 -0.19(-0.55%)
May 02, 2023 36.16 36.31 33.88 34.36 6,988,226 -2.54(-6.88%)
May 01, 2023 36.15 37.08 35.97 36.90 3,412,442 +0.05(+0.14%)
Apr 28, 2023 35.56 37.05 35.35 36.85 3,868,901 +1.19(+3.34%)
Apr 27, 2023 35.42 35.98 35.06 35.66 4,060,771 +0.29(+0.82%)
Apr 26, 2023 36.10 36.50 34.97 35.37 4,960,864 -0.92(-2.54%)
Apr 25, 2023 37.28 37.40 36.24 36.29 5,241,588 -1.56(-4.12%)
Apr 24, 2023 37.02 38.05 36.94 37.85 4,042,295 +0.62(+1.67%)
Apr 21, 2023 37.74 37.89 36.94 37.23 3,390,646 -0.47(-1.25%)
Apr 20, 2023 37.79 38.14 37.25 37.70 5,916,366 -0.84(-2.18%)
Apr 19, 2023 38.33 38.75 37.82 38.54 5,581,174 -0.63(-1.60%)
Apr 18, 2023 39.24 39.30 38.63 39.17 5,045,829 -0.07(-0.18%)
Apr 17, 2023 40.56 40.85 39.22 39.24 4,543,761 -1.28(-3.16%)
Apr 14, 2023 40.31 40.66 39.91 40.52 4,191,562 +0.31(+0.77%)
Apr 13, 2023 39.51 40.40 39.13 40.21 5,844,370 +0.82(+2.09%)
Apr 12, 2023 39.90 40.10 39.30 39.38 4,412,322 -0.28(-0.70%)
Apr 11, 2023 39.36 40.16 38.89 39.66 5,167,009 +0.82(+2.12%)
Apr 10, 2023 38.20 39.25 38.08 38.84 5,827,380 +1.02(+2.69%)
Apr 06, 2023 37.54 38.29 37.31 37.82 5,118,008 +0.08(+0.21%)
Apr 05, 2023 37.65 37.93 36.91 37.75 6,799,230 -0.11(-0.29%)
Apr 04, 2023 39.33 39.33 37.25 37.85 8,832,065 -1.09(-2.81%)
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.