Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 34.40 34.94 34.30 34.69 2,226,861 +0.26(+0.76%)
May 30, 2023 34.81 35.03 34.41 34.43 1,596,974 -0.24(-0.69%)
May 26, 2023 34.76 34.79 34.14 34.67 1,321,161 +0.14(+0.41%)
May 25, 2023 34.84 34.84 33.90 34.53 863,989 -0.08(-0.23%)
May 24, 2023 35.18 35.26 34.49 34.61 578,446 -0.57(-1.62%)
May 23, 2023 35.52 35.93 35.16 35.18 629,054 -0.22(-0.62%)
May 22, 2023 35.21 35.60 35.05 35.40 683,625 +0.23(+0.65%)
May 19, 2023 35.24 35.55 34.92 35.17 1,025,767 +0.05(+0.14%)
May 18, 2023 34.70 35.20 34.50 35.12 1,365,564 -0.13(-0.37%)
May 17, 2023 35.10 35.28 34.77 35.25 776,299 +0.28(+0.80%)
May 16, 2023 35.56 35.56 34.96 34.97 653,555 -0.63(-1.77%)
May 15, 2023 35.78 35.78 35.38 35.60 458,396 -0.07(-0.20%)
May 12, 2023 35.84 35.92 35.42 35.67 428,846 -0.14(-0.39%)
May 11, 2023 35.70 35.83 35.36 35.81 402,775 -0.09(-0.25%)
May 10, 2023 36.02 36.15 35.49 35.90 519,942 +0.22(+0.62%)
May 09, 2023 35.72 35.83 35.16 35.68 534,844 -0.29(-0.81%)
May 08, 2023 35.99 36.07 35.64 35.97 505,775 -0.06(-0.17%)
May 05, 2023 35.74 36.05 35.59 36.03 665,756 +0.46(+1.29%)
May 04, 2023 35.56 35.85 35.16 35.57 566,438 -0.09(-0.25%)
May 03, 2023 35.97 36.37 35.50 35.66 1,173,291 +0.06(+0.17%)
May 02, 2023 36.83 36.88 35.11 35.60 1,565,449 -1.56(-4.20%)
May 01, 2023 36.90 37.36 36.90 37.16 1,048,624 +0.18(+0.49%)
Apr 28, 2023 36.30 37.20 35.89 36.98 1,110,434 +0.84(+2.32%)
Apr 27, 2023 35.02 36.40 35.02 36.14 988,514 +1.17(+3.35%)
Apr 26, 2023 35.12 35.50 34.80 34.97 570,161 -0.24(-0.68%)
Apr 25, 2023 35.21 35.45 35.00 35.21 1,328,136 -0.17(-0.48%)
Apr 24, 2023 35.75 35.83 35.20 35.38 691,206 -0.36(-1.01%)
Apr 21, 2023 35.93 36.06 35.29 35.74 436,784 -0.03(-0.08%)
Apr 20, 2023 36.12 36.31 35.58 35.77 477,957 -0.47(-1.30%)
Apr 19, 2023 35.57 36.38 35.54 36.24 778,314 +0.49(+1.37%)
Apr 18, 2023 35.99 36.16 35.66 35.75 641,727 -0.34(-0.94%)
Apr 17, 2023 35.14 36.12 34.92 36.09 566,258 +0.93(+2.65%)
Apr 14, 2023 35.49 35.55 34.80 35.16 373,686 -0.17(-0.48%)
Apr 13, 2023 35.57 35.70 35.06 35.33 462,817 -0.11(-0.31%)
Apr 12, 2023 36.01 36.15 35.41 35.44 581,946 -0.21(-0.59%)
Apr 11, 2023 35.61 35.76 35.27 35.65 791,456 +0.11(+0.31%)
Apr 10, 2023 35.51 35.64 34.93 35.54 621,249 -0.06(-0.17%)
Apr 06, 2023 35.27 35.63 35.09 35.60 814,331 +0.48(+1.37%)
Apr 05, 2023 35.06 35.33 34.98 35.12 633,870 +0.02(+0.06%)
Apr 04, 2023 35.75 35.81 34.81 35.10 1,004,034 -0.48(-1.35%)
Apr 03, 2023 35.90 36.29 35.38 35.58 925,448 -0.23(-0.64%)
Mar 31, 2023 34.92 35.86 34.88 35.81 1,245,907 +1.09(+3.14%)
Mar 30, 2023 34.68 34.90 34.48 34.72 785,425 +0.46(+1.34%)
Mar 29, 2023 33.98 34.34 33.63 34.26 859,665 +0.70(+2.09%)
Mar 28, 2023 33.25 33.70 33.14 33.56 600,913 +0.01(+0.03%)
Mar 27, 2023 33.78 33.88 33.50 33.55 746,143 +0.03(+0.09%)
Mar 24, 2023 32.66 33.56 32.51 33.52 663,384 +0.72(+2.20%)
Mar 23, 2023 33.53 33.68 32.77 32.80 870,109 -0.50(-1.50%)
Mar 22, 2023 34.11 34.42 33.28 33.30 1,056,290 -1.11(-3.23%)
Mar 21, 2023 34.87 34.94 34.12 34.41 689,633 -0.24(-0.69%)
Mar 20, 2023 34.22 34.80 33.89 34.65 691,740 +0.57(+1.67%)
Mar 17, 2023 35.53 35.53 33.93 34.08 2,304,468 -1.35(-3.81%)
Mar 16, 2023 35.90 35.95 35.00 35.43 867,283 -0.75(-2.07%)
Mar 15, 2023 35.84 36.22 35.31 36.18 1,253,503 +0.23(+0.64%)
Mar 14, 2023 35.92 36.37 35.55 35.95 1,329,747 +0.51(+1.44%)
Mar 13, 2023 34.56 35.74 34.56 35.44 1,016,780 +0.53(+1.52%)
Mar 10, 2023 36.67 36.70 34.61 34.91 833,013 -1.69(-4.62%)
Mar 09, 2023 37.55 37.60 36.56 36.60 726,484 -0.86(-2.30%)
Mar 08, 2023 37.19 37.77 37.19 37.46 1,183,082 +0.17(+0.46%)
Mar 07, 2023 38.43 38.43 37.13 37.29 486,403 -0.95(-2.48%)
Mar 06, 2023 38.22 38.71 38.06 38.24 698,080 -0.08(-0.21%)
Mar 03, 2023 37.76 38.47 37.67 38.32 549,573 +0.89(+2.38%)
Mar 02, 2023 37.10 37.52 36.91 37.43 405,165 +0.20(+0.54%)
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.