Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 30.00 30.21 29.10 29.49 9,130,737 -0.71(-2.35%)
May 30, 2023 31.19 31.60 30.12 30.20 4,023,934 -0.30(-0.98%)
May 26, 2023 30.25 31.01 29.77 30.50 3,166,271 +0.34(+1.13%)
May 25, 2023 31.89 31.97 30.15 30.16 2,999,812 -1.42(-4.50%)
May 24, 2023 32.02 32.31 30.18 31.58 5,497,248 -0.46(-1.44%)
May 23, 2023 32.03 33.10 31.95 32.04 3,015,703 -0.46(-1.42%)
May 22, 2023 31.64 32.57 31.64 32.50 3,442,140 +0.86(+2.72%)
May 19, 2023 33.54 33.68 31.62 31.64 5,375,984 -2.14(-6.34%)
May 18, 2023 33.84 34.23 33.37 33.78 1,749,617 -0.23(-0.68%)
May 17, 2023 33.74 34.16 33.14 34.01 2,036,091 +0.40(+1.19%)
May 16, 2023 34.13 34.41 33.37 33.61 2,051,521 -1.04(-3.00%)
May 15, 2023 34.01 34.79 33.80 34.65 3,042,936 +0.72(+2.12%)
May 12, 2023 35.46 35.81 33.73 33.93 3,374,077 -1.13(-3.22%)
May 11, 2023 34.19 35.14 33.95 35.06 3,423,263 +1.06(+3.12%)
May 10, 2023 33.42 34.35 33.37 34.00 2,833,998 +0.99(+3.00%)
May 09, 2023 33.02 33.48 32.91 33.01 2,081,002 -0.40(-1.20%)
May 08, 2023 33.27 33.63 32.54 33.41 2,310,526 +0.29(+0.88%)
May 05, 2023 32.40 33.47 32.25 33.12 6,785,356 +1.07(+3.34%)
May 04, 2023 32.15 32.21 31.07 32.05 2,261,466 +0.01(+0.03%)
May 03, 2023 32.25 32.70 31.25 32.04 4,301,846 +0.94(+3.02%)
May 02, 2023 31.19 31.41 30.34 31.10 2,620,575 -0.35(-1.11%)
May 01, 2023 31.04 31.68 30.87 31.45 2,480,062 +0.44(+1.42%)
Apr 28, 2023 31.02 31.95 30.73 31.01 3,961,739 -0.46(-1.46%)
Apr 27, 2023 31.29 31.96 30.71 31.47 3,312,382 +0.47(+1.52%)
Apr 26, 2023 31.53 31.90 30.83 31.00 3,165,947 -0.25(-0.80%)
Apr 25, 2023 33.12 33.22 31.24 31.25 3,083,624 -2.23(-6.66%)
Apr 24, 2023 32.90 33.49 32.63 33.48 3,378,203 +0.61(+1.86%)
Apr 21, 2023 32.75 33.02 32.33 32.87 2,002,838 +0.06(+0.18%)
Apr 20, 2023 32.33 32.84 31.92 32.81 3,321,985 -0.14(-0.42%)
Apr 19, 2023 32.50 33.02 31.76 32.95 4,994,045 +0.29(+0.89%)
Apr 18, 2023 34.04 34.04 32.62 32.66 4,146,708 -1.01(-3.00%)
Apr 17, 2023 34.98 34.98 33.10 33.67 6,848,368 -0.61(-1.78%)
Apr 14, 2023 34.77 34.85 33.83 34.28 4,043,422 -0.57(-1.64%)
Apr 13, 2023 34.90 35.30 34.39 34.85 2,599,425 +0.46(+1.34%)
Apr 12, 2023 36.04 36.33 34.34 34.39 2,764,656 -1.19(-3.34%)
Apr 11, 2023 35.66 36.31 35.02 35.58 4,210,996 +0.35(+0.99%)
Apr 10, 2023 34.51 36.47 34.51 35.23 3,140,204 +0.02(+0.06%)
Apr 06, 2023 34.92 36.09 34.13 35.21 3,942,976 +0.04(+0.11%)
Apr 05, 2023 35.73 35.98 34.46 35.17 2,945,819 -0.98(-2.71%)
Apr 04, 2023 37.79 37.79 35.92 36.15 3,306,870 -0.99(-2.67%)
Apr 03, 2023 37.04 37.27 35.92 37.14 3,020,529 -0.24(-0.64%)
Mar 31, 2023 37.08 38.25 36.61 37.38 4,226,180 +0.50(+1.36%)
Mar 30, 2023 37.80 38.73 36.31 36.88 4,925,826 -0.42(-1.13%)
Mar 29, 2023 35.94 37.31 35.87 37.30 4,785,583 +1.76(+4.95%)
Mar 28, 2023 34.35 35.77 34.30 35.54 4,412,003 +1.16(+3.37%)
Mar 27, 2023 33.93 34.61 33.51 34.38 4,459,802 +0.79(+2.35%)
Mar 24, 2023 34.88 35.70 32.94 33.59 8,376,435 -1.34(-3.84%)
Mar 23, 2023 36.20 36.80 33.81 34.93 18,867,064 -2.83(-7.49%)
Mar 22, 2023 39.49 39.52 37.61 37.76 10,229,002 -2.12(-5.32%)
Mar 21, 2023 38.49 40.57 38.41 39.88 4,254,958 +1.88(+4.95%)
Mar 20, 2023 38.31 38.50 37.30 38.00 4,388,985 -0.61(-1.58%)
Mar 17, 2023 39.18 40.24 38.32 38.61 4,715,485 -0.13(-0.34%)
Mar 16, 2023 38.04 38.96 36.62 38.74 4,829,642 +0.58(+1.52%)
Mar 15, 2023 37.72 38.22 36.02 38.16 5,263,805 -0.44(-1.14%)
Mar 14, 2023 40.12 40.49 37.72 38.60 4,395,012 -0.66(-1.68%)
Mar 13, 2023 38.32 40.84 36.73 39.26 4,024,608 +0.46(+1.19%)
Mar 10, 2023 39.79 39.80 38.09 38.80 3,769,913 -1.08(-2.71%)
Mar 09, 2023 40.03 40.77 39.47 39.88 4,320,068 -0.42(-1.04%)
Mar 08, 2023 40.81 41.35 39.83 40.30 3,031,585 -0.78(-1.90%)
Mar 07, 2023 40.39 42.13 40.18 41.08 2,892,986 +0.65(+1.61%)
Mar 06, 2023 40.45 41.93 40.20 40.43 2,377,519 +0.13(+0.32%)
Mar 03, 2023 40.18 40.69 39.82 40.30 2,500,601 +0.30(+0.75%)
Mar 02, 2023 39.13 40.17 38.98 40.00 2,783,567 +0.46(+1.16%)
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.