Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.62 33.73 32.96 33.56 5,080,909 +0.17(+0.50%)
Jun 29, 2023 33.14 33.59 32.72 33.40 5,477,591 +0.10(+0.30%)
Jun 28, 2023 33.63 33.66 33.03 33.30 3,694,074 -0.76(-2.24%)
Jun 27, 2023 33.13 34.15 32.67 34.06 4,175,250 +1.42(+4.36%)
Jun 26, 2023 32.43 33.17 32.43 32.63 3,344,761 +0.15(+0.46%)
Jun 23, 2023 32.38 32.94 32.20 32.49 5,557,366 -0.56(-1.71%)
Jun 22, 2023 33.44 33.58 32.46 33.05 7,407,628 -1.48(-4.30%)
Jun 21, 2023 33.34 34.75 33.22 34.53 4,959,769 +0.68(+2.02%)
Jun 20, 2023 34.21 34.50 33.52 33.85 5,433,141 -1.38(-3.93%)
Jun 16, 2023 35.58 35.65 34.42 35.24 5,876,090 -0.35(-0.97%)
Jun 15, 2023 35.29 35.77 34.97 35.58 4,258,338 -0.74(-2.04%)
May 08, 2023 37.45 37.69 36.20 36.32 3,801,465 +0.66(+1.85%)
May 05, 2023 34.77 35.86 34.40 35.66 3,923,131 +1.75(+5.15%)
May 04, 2023 34.19 34.62 33.49 33.92 3,664,181 -0.63(-1.83%)
May 03, 2023 35.13 35.76 34.39 34.55 3,610,372 -0.65(-1.85%)
May 02, 2023 35.97 36.23 34.67 35.20 3,979,887 -1.57(-4.27%)
May 01, 2023 37.15 37.19 36.28 36.77 2,767,344 +0.13(+0.35%)
Apr 28, 2023 35.59 36.73 35.29 36.64 3,887,472 +0.86(+2.40%)
Apr 27, 2023 35.08 35.99 34.93 35.78 3,902,697 +0.81(+2.31%)
Apr 26, 2023 35.59 35.71 34.55 34.97 4,892,525 -0.30(-0.84%)
Apr 25, 2023 36.40 36.40 35.24 35.27 6,449,466 -2.26(-6.02%)
Apr 24, 2023 37.47 38.02 37.05 37.53 5,098,278 -0.12(-0.31%)
Apr 21, 2023 39.29 39.29 36.91 37.65 9,305,333 -2.04(-5.15%)
Apr 20, 2023 39.46 41.66 39.09 39.69 9,556,488 -0.98(-2.40%)
Apr 19, 2023 40.41 41.39 39.95 40.67 6,024,807 -0.92(-2.21%)
Apr 18, 2023 40.81 41.62 40.45 41.58 3,802,785 +1.33(+3.31%)
Apr 17, 2023 39.77 40.27 39.55 40.25 2,876,974 +0.39(+0.99%)
Apr 14, 2023 40.79 40.87 39.45 39.86 3,422,791 -0.53(-1.32%)
Apr 13, 2023 39.84 40.79 39.58 40.39 4,140,444 +1.28(+3.28%)
Apr 12, 2023 40.63 40.69 38.84 39.11 5,326,978 -0.98(-2.44%)
Apr 11, 2023 39.97 40.63 39.61 40.08 4,339,757 +0.84(+2.14%)
Apr 10, 2023 38.63 39.61 38.48 39.24 2,484,379 +0.61(+1.58%)
Apr 06, 2023 38.59 38.76 37.57 38.63 5,386,052 -0.27(-0.68%)
Apr 05, 2023 39.28 39.56 38.20 38.90 4,307,222 -0.90(-2.26%)
Apr 04, 2023 40.88 40.88 38.78 39.80 4,647,828 -1.41(-3.42%)
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.