Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 34.74 34.82 33.34 33.67 1,418,123 -1.36(-3.89%)
May 30, 2023 35.39 35.54 34.56 35.04 1,008,637 -0.12(-0.33%)
May 26, 2023 34.54 35.23 33.62 35.15 923,546 +0.62(+1.80%)
May 25, 2023 34.56 34.79 33.94 34.53 825,626 -0.17(-0.48%)
May 24, 2023 34.91 35.27 34.31 34.70 1,291,903 -0.77(-2.17%)
May 23, 2023 34.90 36.62 34.81 35.46 1,894,544 +0.67(+1.93%)
May 22, 2023 34.36 34.98 33.79 34.79 1,718,892 +0.74(+2.17%)
May 19, 2023 34.89 34.92 33.14 34.05 2,286,064 -0.51(-1.47%)
May 18, 2023 34.16 34.79 33.91 34.56 1,275,521 +0.30(+0.88%)
May 17, 2023 32.06 34.35 32.03 34.26 2,675,422 +2.99(+9.56%)
May 16, 2023 32.45 32.57 31.26 31.27 967,400 -0.90(-2.79%)
May 15, 2023 30.97 32.37 30.78 32.16 1,522,732 +1.33(+4.33%)
May 12, 2023 30.57 30.84 29.91 30.83 1,610,504 +0.32(+1.05%)
May 11, 2023 31.10 31.51 30.46 30.51 1,262,337 -1.00(-3.18%)
May 10, 2023 32.12 32.15 31.22 31.51 1,631,552 +0.03(+0.09%)
May 09, 2023 31.41 31.88 30.68 31.48 1,529,210 -0.27(-0.86%)
May 08, 2023 33.14 33.60 31.67 31.75 1,426,421 -0.71(-2.19%)
May 05, 2023 32.84 33.60 32.27 32.47 2,527,411 +1.13(+3.60%)
May 04, 2023 31.23 32.38 30.19 31.34 5,082,052 -1.13(-3.48%)
May 03, 2023 32.62 33.46 32.37 32.47 3,173,668 +0.04(+0.12%)
May 02, 2023 33.60 33.65 30.76 32.43 3,531,411 -1.32(-3.92%)
May 01, 2023 34.52 35.09 33.64 33.75 1,445,289 -1.03(-2.97%)
Apr 28, 2023 33.79 35.15 33.60 34.78 6,526,058 +0.93(+2.73%)
Apr 27, 2023 33.36 34.19 33.36 33.86 1,762,321 +0.77(+2.32%)
Apr 26, 2023 33.24 33.68 32.68 33.09 1,452,064 +0.12(+0.35%)
Apr 25, 2023 33.23 33.97 32.62 32.97 2,547,637 -0.92(-2.70%)
Apr 24, 2023 34.42 35.04 33.79 33.89 2,440,611 -0.57(-1.67%)
Apr 21, 2023 36.94 36.98 32.86 34.46 4,844,019 -1.66(-4.58%)
Apr 20, 2023 35.85 36.78 35.49 36.12 4,089,338 -0.33(-0.91%)
Apr 19, 2023 34.35 36.68 34.17 36.45 3,498,234 +2.47(+7.28%)
Apr 18, 2023 34.40 34.40 33.53 33.98 1,704,194 -0.39(-1.13%)
Apr 17, 2023 32.33 34.66 32.14 34.36 2,369,238 +1.56(+4.75%)
Apr 14, 2023 33.60 33.69 32.38 32.81 1,695,396 -0.10(-0.30%)
Apr 13, 2023 31.84 33.05 31.55 32.90 1,784,873 +1.14(+3.59%)
Apr 12, 2023 32.77 33.13 31.56 31.76 1,472,911 -0.65(-1.99%)
Apr 11, 2023 32.24 32.58 32.02 32.41 1,317,576 +0.27(+0.84%)
Apr 10, 2023 31.85 32.46 31.49 32.14 1,167,624 +0.10(+0.30%)
Apr 06, 2023 31.49 32.20 31.04 32.04 1,696,115 +0.55(+1.74%)
Apr 05, 2023 31.48 31.71 30.87 31.49 2,453,400 -0.76(-2.36%)
Apr 04, 2023 33.78 33.78 31.67 32.26 2,118,065 -0.47(-1.44%)
Apr 03, 2023 33.10 33.68 32.50 32.73 1,394,468 -0.22(-0.67%)
Mar 31, 2023 32.93 33.29 32.62 32.95 1,346,936 +0.53(+1.63%)
Mar 30, 2023 34.20 34.31 32.29 32.42 1,611,100 -1.19(-3.55%)
Mar 29, 2023 33.95 34.06 33.15 33.61 1,031,298 +0.36(+1.07%)
Mar 28, 2023 33.07 33.53 32.67 33.26 1,258,483 -0.09(-0.26%)
Mar 27, 2023 34.30 34.38 33.31 33.34 1,724,470 +0.24(+0.73%)
Mar 24, 2023 31.02 33.46 30.33 33.10 4,015,931 +1.26(+3.96%)
Mar 23, 2023 34.70 35.22 31.66 31.84 4,631,538 -2.63(-7.63%)
Mar 22, 2023 36.89 36.92 34.24 34.47 2,757,550 -2.37(-6.43%)
Mar 21, 2023 35.88 37.02 35.34 36.84 2,666,233 +2.49(+7.24%)
Mar 20, 2023 35.27 36.00 34.05 34.36 3,296,958 +0.02(+0.06%)
Mar 17, 2023 35.88 36.01 33.99 34.34 4,231,853 -2.10(-5.76%)
Mar 16, 2023 34.60 37.52 34.09 36.44 2,851,917 +1.21(+3.45%)
Mar 15, 2023 34.92 35.92 33.74 35.22 2,803,841 -1.00(-2.77%)
Mar 14, 2023 36.87 37.91 35.32 36.23 3,394,747 +1.52(+4.39%)
Mar 13, 2023 33.40 37.75 30.72 34.70 6,773,107 -0.57(-1.61%)
Mar 10, 2023 34.79 36.70 33.24 35.27 4,701,781 -1.28(-3.51%)
Mar 09, 2023 38.87 38.94 36.42 36.55 2,553,625 -2.95(-7.46%)
Mar 08, 2023 40.75 40.99 39.39 39.50 2,166,278 -1.23(-3.03%)
Mar 07, 2023 42.07 42.17 40.70 40.73 1,045,034 -1.68(-3.95%)
Mar 06, 2023 42.42 42.62 42.06 42.41 1,098,811 -0.04(-0.09%)
Mar 03, 2023 42.29 42.67 41.80 42.45 988,308 +0.38(+0.89%)
Mar 02, 2023 43.60 43.60 41.54 42.07 1,863,494 -1.78(-4.06%)
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.