Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 32.69 32.81 31.62 32.15 7,362,342 -0.40(-1.23%)
Jun 07, 2023 31.47 32.70 31.31 32.55 12,004,765 +1.32(+4.23%)
Jun 06, 2023 30.35 31.39 30.35 31.23 8,636,513 +0.23(+0.74%)
Jun 05, 2023 31.64 32.21 30.74 31.00 12,190,908 -0.48(-1.52%)
Jun 02, 2023 30.44 31.96 30.36 31.48 12,621,009 +1.63(+5.47%)
Jun 01, 2023 28.58 30.09 28.58 29.85 10,911,284 +1.34(+4.71%)
May 31, 2023 28.95 29.20 28.29 28.50 23,348,728 -1.07(-3.63%)
May 30, 2023 29.36 29.67 28.97 29.58 11,544,969 -0.47(-1.56%)
May 26, 2023 30.45 30.60 29.67 30.04 9,892,574 -0.12(-0.40%)
May 25, 2023 30.09 30.42 29.80 30.16 10,373,035 -0.50(-1.62%)
May 24, 2023 30.63 31.13 30.37 30.66 11,463,553 +0.24(+0.78%)
May 23, 2023 30.19 30.61 29.89 30.42 9,746,854 +0.36(+1.19%)
May 22, 2023 30.00 30.37 29.65 30.06 8,918,224 +0.05(+0.17%)
May 19, 2023 30.09 30.44 29.75 30.02 9,687,172 +0.30(+1.00%)
May 18, 2023 28.53 29.79 28.32 29.72 10,912,147 +0.93(+3.21%)
May 17, 2023 28.19 29.02 27.75 28.79 9,467,223 +1.05(+3.80%)
May 16, 2023 28.76 28.91 27.70 27.74 8,619,753 -1.21(-4.19%)
May 15, 2023 28.68 29.32 28.51 28.95 7,157,490 +0.49(+1.71%)
May 12, 2023 28.67 29.03 28.27 28.46 9,638,855 +0.12(+0.42%)
May 11, 2023 28.85 29.04 27.93 28.34 10,959,351 -1.06(-3.62%)
May 10, 2023 30.16 30.21 29.06 29.41 9,440,812 -0.54(-1.79%)
May 09, 2023 29.37 30.28 29.24 29.95 8,969,617 +0.15(+0.50%)
May 08, 2023 30.43 30.67 29.79 29.80 5,917,987 +0.07(+0.23%)
May 05, 2023 30.04 30.14 29.64 29.73 8,639,446 +0.86(+2.96%)
May 04, 2023 28.92 29.28 28.32 28.87 10,620,132 -0.13(-0.45%)
May 03, 2023 29.15 29.73 28.94 29.00 9,894,765 -0.71(-2.38%)
May 02, 2023 31.78 31.83 29.64 29.71 12,220,669 -2.68(-8.26%)
May 01, 2023 32.05 32.68 31.92 32.38 9,372,423 -0.20(-0.61%)
Apr 28, 2023 31.61 32.76 31.42 32.58 8,411,121 +0.75(+2.34%)
Apr 27, 2023 31.04 31.91 30.63 31.84 11,383,877 +0.28(+0.88%)
Apr 26, 2023 32.71 33.13 31.34 31.56 10,814,965 -1.52(-4.60%)
Apr 25, 2023 33.90 34.62 32.65 33.08 15,842,306 -1.21(-3.54%)
Apr 24, 2023 33.38 34.64 33.34 34.29 10,367,225 +1.06(+3.20%)
Apr 21, 2023 33.86 33.88 32.87 33.23 10,390,314 -0.47(-1.39%)
Apr 20, 2023 33.33 33.77 33.19 33.70 7,748,567 -0.24(-0.70%)
Apr 19, 2023 33.46 34.04 33.16 33.93 8,781,514 +0.23(+0.68%)
Apr 18, 2023 33.16 33.78 33.05 33.71 8,284,529 +0.44(+1.32%)
Apr 17, 2023 33.41 33.74 33.07 33.27 6,547,542 -0.19(-0.56%)
Apr 14, 2023 33.77 33.91 33.11 33.46 6,881,154 -0.18(-0.53%)
Apr 13, 2023 33.45 33.93 33.30 33.64 5,611,262 +0.22(+0.66%)
Apr 12, 2023 33.68 33.86 33.11 33.42 7,549,253 -0.14(-0.42%)
Apr 11, 2023 33.13 34.04 32.92 33.56 7,393,498 +0.64(+1.93%)
Apr 10, 2023 32.74 33.51 32.58 32.92 6,547,392 +0.38(+1.16%)
Apr 06, 2023 32.93 33.03 32.34 32.54 5,862,776 -0.35(-1.06%)
Apr 05, 2023 33.09 33.23 32.28 32.89 8,031,819 -0.17(-0.51%)
Apr 04, 2023 34.07 34.22 32.71 33.06 13,359,691 -0.87(-2.55%)
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.