Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 32.44 32.75 32.41 32.50 14,238,156 -1.23(-3.66%)
May 30, 2023 33.57 33.80 33.38 33.73 8,422,689 -0.54(-1.58%)
May 26, 2023 34.17 34.35 33.94 34.27 6,524,279 +0.18(+0.54%)
May 25, 2023 34.00 34.14 33.73 34.09 11,249,696 -0.66(-1.89%)
May 24, 2023 34.73 34.92 34.41 34.75 8,791,422 -0.13(-0.39%)
May 23, 2023 34.89 35.18 34.76 34.88 7,389,424 +0.28(+0.81%)
May 22, 2023 34.43 34.79 34.40 34.60 6,592,054 -0.13(-0.39%)
May 19, 2023 34.95 35.09 34.58 34.74 8,976,390 +0.07(+0.19%)
May 18, 2023 34.92 34.92 34.29 34.67 10,866,757 -0.04(-0.11%)
May 17, 2023 34.70 34.91 34.38 34.71 8,540,315 +0.44(+1.29%)
May 16, 2023 34.58 34.77 34.18 34.26 8,037,894 -0.63(-1.80%)
May 15, 2023 34.89 35.06 34.63 34.89 8,925,154 +0.37(+1.06%)
May 12, 2023 35.03 35.15 34.41 34.52 8,540,182 -0.15(-0.44%)
May 11, 2023 34.42 34.70 34.23 34.68 8,043,197 -0.37(-1.05%)
May 10, 2023 35.41 35.45 34.79 35.05 7,994,985 -0.23(-0.65%)
May 09, 2023 34.96 35.52 34.89 35.28 8,991,586 -0.04(-0.11%)
May 08, 2023 35.70 35.74 35.25 35.31 7,906,060 -0.10(-0.27%)
May 05, 2023 35.35 35.68 35.34 35.41 10,115,614 +0.97(+2.82%)
May 04, 2023 34.47 34.72 34.05 34.44 15,286,213 -0.33(-0.96%)
May 03, 2023 34.73 35.15 34.66 34.77 13,868,504 -0.31(-0.87%)
May 02, 2023 35.63 35.65 34.59 35.08 22,510,530 -3.08(-8.07%)
May 01, 2023 38.13 38.55 37.99 38.16 7,020,078 -0.26(-0.67%)
Apr 28, 2023 37.57 38.59 37.41 38.41 8,583,340 +0.90(+2.39%)
Apr 27, 2023 37.28 37.65 37.20 37.52 5,969,200 -0.08(-0.20%)
Apr 26, 2023 38.09 38.15 37.45 37.59 7,520,550 -0.14(-0.38%)
Apr 25, 2023 37.99 38.01 37.33 37.74 9,758,797 -0.51(-1.32%)
Apr 24, 2023 37.60 38.37 37.58 38.24 7,052,912 +0.44(+1.16%)
Apr 21, 2023 37.56 37.81 37.50 37.80 7,776,523 -0.21(-0.55%)
Apr 20, 2023 37.61 38.02 37.60 38.01 5,784,376 -0.19(-0.50%)
Apr 19, 2023 37.96 38.21 37.80 38.20 7,370,618 -0.56(-1.45%)
Apr 18, 2023 38.48 38.81 38.39 38.77 5,473,988 +0.21(+0.54%)
Apr 17, 2023 38.78 38.79 38.41 38.56 6,461,529 -0.14(-0.37%)
Apr 14, 2023 38.58 38.73 38.35 38.70 6,206,198 +0.11(+0.30%)
Apr 13, 2023 38.50 38.64 38.39 38.59 4,580,619 +0.25(+0.65%)
Apr 12, 2023 38.46 38.62 38.27 38.34 7,149,796 +0.32(+0.85%)
Apr 11, 2023 38.16 38.25 37.96 38.01 5,716,014 +0.15(+0.40%)
Apr 10, 2023 37.65 38.00 37.57 37.86 4,575,282 +0.18(+0.48%)
Apr 06, 2023 37.97 38.02 37.62 37.68 9,329,100 -0.36(-0.95%)
Apr 05, 2023 38.11 38.19 37.61 38.04 12,750,213 +0.53(+1.42%)
Apr 04, 2023 38.07 38.08 37.33 37.51 9,003,867 -0.39(-1.03%)
Apr 03, 2023 38.02 38.25 37.68 37.90 12,431,703 +1.72(+4.74%)
Mar 31, 2023 36.22 36.34 35.99 36.18 7,191,333 -0.04(-0.11%)
Mar 30, 2023 36.41 36.45 36.13 36.22 6,946,321 +0.28(+0.77%)
Mar 29, 2023 36.05 36.06 35.79 35.94 8,190,392 +0.25(+0.69%)
Mar 28, 2023 35.52 35.97 35.41 35.70 8,888,562 +0.52(+1.49%)
Mar 27, 2023 34.83 35.39 34.56 35.17 9,872,352 +0.95(+2.79%)
Mar 24, 2023 33.98 34.35 33.54 34.22 11,684,215 -0.57(-1.64%)
Mar 23, 2023 35.28 35.53 34.52 34.79 10,363,796 -0.32(-0.92%)
Mar 22, 2023 35.16 35.72 35.09 35.11 9,171,492 -0.19(-0.54%)
Mar 21, 2023 35.38 35.54 34.90 35.31 9,929,606 +1.16(+3.41%)
Mar 20, 2023 34.07 34.49 33.87 34.14 11,189,988 +0.60(+1.79%)
Mar 17, 2023 33.87 34.03 33.17 33.54 11,680,355 -0.43(-1.26%)
Mar 16, 2023 32.81 34.02 32.56 33.97 16,887,642 -0.22(-0.64%)
Mar 15, 2023 34.40 34.75 33.37 34.19 19,600,446 -2.29(-6.27%)
Mar 14, 2023 36.29 37.10 36.09 36.48 9,172,401 +0.23(+0.63%)
Mar 13, 2023 35.75 36.82 35.64 36.25 14,026,269 -0.95(-2.56%)
Mar 10, 2023 37.67 38.01 37.11 37.20 7,998,870 -0.31(-0.84%)
Mar 09, 2023 37.90 38.19 37.42 37.52 6,290,657 -0.31(-0.81%)
Mar 08, 2023 37.90 38.25 37.52 37.82 6,553,761 -0.13(-0.35%)
Mar 07, 2023 38.25 38.32 37.75 37.96 7,319,672 -0.59(-1.53%)
Mar 06, 2023 38.37 38.67 38.25 38.55 8,083,309 +0.19(+0.50%)
Mar 03, 2023 37.46 38.43 37.45 38.36 7,164,953 -0.04(-0.10%)
Mar 02, 2023 38.05 38.52 37.97 38.40 6,251,367 +0.31(+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.